China Communications Services Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.190	4.290	4.090	4.130	3.084	17,206,850
2022-03-01	4.360	4.360	4.250	4.270	3.189	6,984,255
2022-02-28	4.360	4.360	4.220	4.290	3.204	11,294,040
2022-02-25	4.310	4.440	4.310	4.390	3.278	6,672,601
2022-02-24	4.440	4.470	4.300	4.380	3.271	8,319,414
2022-02-23	4.320	4.500	4.320	4.460	3.331	9,277,802
2022-02-22	4.330	4.390	4.260	4.390	3.278	6,199,000
2022-02-21	4.290	4.350	4.210	4.330	3.234	4,920,700
2022-02-18	4.370	4.410	4.280	4.320	3.226	9,786,000
2022-02-17	4.400	4.410	4.300	4.380	3.271	9,422,200
2022-02-16	4.330	4.450	4.330	4.410	3.293	7,281,977
2022-02-15	4.310	4.400	4.300	4.320	3.226	5,217,500
2022-02-14	4.270	4.350	4.210	4.310	3.219	5,336,700
2022-02-11	4.280	4.280	4.200	4.280	3.196	4,544,000
2022-02-10	4.280	4.290	4.190	4.270	3.189	6,646,628
2022-02-09	4.310	4.380	4.210	4.280	3.196	9,703,300
2022-02-08	4.300	4.350	4.190	4.290	3.204	8,560,620
2022-02-07	4.170	4.290	4.120	4.270	3.189	7,255,990
2022-02-04	4.140	4.200	4.060	4.200	3.137	6,022,600
2022-01-31	3.950	4.150	3.940	4.140	3.092	6,547,360
2022-01-28	3.870	3.950	3.790	3.940	2.942	8,348,100
2022-01-27	3.930	3.930	3.810	3.850	2.875	2,234,000
2022-01-26	3.870	3.950	3.820	3.920	2.927	4,479,000
2022-01-25	3.950	3.950	3.810	3.850	2.875	3,740,858
2022-01-24	3.960	4.000	3.900	3.960	2.957	3,397,370
2022-01-21	3.980	3.980	3.910	3.960	2.957	3,790,000
2022-01-20	3.910	3.980	3.900	3.980	2.972	4,396,000
2022-01-19	3.950	3.960	3.890	3.910	2.920	3,718,393
2022-01-18	3.860	3.930	3.780	3.920	2.927	5,140,432
2022-01-17	3.840	3.840	3.760	3.800	2.838	4,068,387
2022-01-14	3.840	3.890	3.820	3.840	2.868	2,705,772
2022-01-13	3.790	4.030	3.790	3.900	2.912	10,587,590
2022-01-12	3.790	3.840	3.730	3.770	2.815	4,395,252
2022-01-11	3.700	3.810	3.700	3.750	2.800	6,735,000
2022-01-10	3.690	3.730	3.650	3.720	2.778	6,972,275
2022-01-07	3.640	3.680	3.620	3.680	2.748	9,014,264
2022-01-06	3.680	3.690	3.610	3.630	2.711	7,784,093
2022-01-05	3.740	3.750	3.680	3.690	2.756	4,156,400
2022-01-04	3.790	3.810	3.730	3.740	2.793	4,770,500
2022-01-03	3.720	3.800	3.720	3.800	2.838	2,372,000
2021-12-31	3.790	3.820	3.730	3.800	2.838	1,927,443
2021-12-30	3.680	3.770	3.680	3.750	2.800	2,228,700
2021-12-29	3.680	3.720	3.670	3.700	2.763	2,276,800
2021-12-28	3.720	3.740	3.700	3.710	2.771	4,414,000
2021-12-24	3.720	3.750	3.680	3.740	2.793	2,434,219
2021-12-23	3.690	3.790	3.630	3.760	2.808	7,290,900
2021-12-22	3.650	3.700	3.640	3.680	2.748	4,721,080
2021-12-21	3.650	3.740	3.580	3.620	2.703	4,857,072
2021-12-20	3.630	3.650	3.570	3.620	2.703	7,136,508
2021-12-17	3.700	3.700	3.630	3.640	2.718	10,451,840
2021-12-16	3.650	3.730	3.610	3.700	2.763	7,051,492
2021-12-15	3.690	3.690	3.590	3.650	2.726	11,004,150
2021-12-14	3.790	3.790	3.660	3.690	2.756	6,977,372
2021-12-13	3.880	3.910	3.770	3.780	2.823	5,858,283
2021-12-10	3.920	3.970	3.780	3.850	2.875	4,685,694
2021-12-09	3.860	3.940	3.840	3.920	2.927	6,625,978
2021-12-08	3.830	3.950	3.830	3.880	2.898	5,970,552
2021-12-07	3.720	3.920	3.720	3.900	2.912	14,125,970
2021-12-06	3.750	3.830	3.720	3.730	2.786	5,425,568
2021-12-03	3.720	3.810	3.720	3.750	2.800	8,902,771

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2570 HKD
2025-06-27	0.2383 HKD
2024-06-28	0.2386 HKD
2023-07-03	0.2128 HKD
2022-07-04	0.1915 HKD
2021-07-05	0.1618 HKD
2020-06-30	0.1447 HKD
2019-07-03	0.1428 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.