China Communications Services Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	3.720	3.810	3.720	3.750	2.800	8,902,771
2021-12-02	3.760	3.800	3.680	3.780	2.823	4,823,693
2021-12-01	3.710	3.810	3.690	3.760	2.808	4,295,941
2021-11-30	3.750	3.770	3.640	3.720	2.778	19,277,820
2021-11-29	3.700	3.810	3.690	3.810	2.845	7,085,964
2021-11-26	3.800	3.800	3.730	3.760	2.808	3,832,000
2021-11-25	3.750	3.820	3.740	3.800	2.838	2,443,417
2021-11-24	3.780	3.790	3.710	3.750	2.800	2,056,864
2021-11-23	3.670	3.800	3.650	3.780	2.823	10,478,400
2021-11-22	3.700	3.820	3.660	3.670	2.741	13,191,400
2021-11-19	3.660	3.710	3.630	3.680	2.748	2,827,397
2021-11-18	3.690	3.730	3.660	3.690	2.756	3,178,250
2021-11-17	3.690	3.740	3.670	3.710	2.771	5,805,554
2021-11-16	3.710	3.740	3.690	3.730	2.786	5,855,216
2021-11-15	3.800	3.800	3.620	3.690	2.756	7,522,811
2021-11-12	3.750	3.850	3.740	3.800	2.838	5,001,379
2021-11-11	3.830	3.830	3.700	3.740	2.793	12,764,270
2021-11-10	3.900	3.900	3.800	3.820	2.853	2,758,758
2021-11-09	3.890	3.930	3.860	3.890	2.905	2,562,455
2021-11-08	3.830	3.950	3.810	3.890	2.905	4,440,400
2021-11-05	3.860	3.920	3.830	3.870	2.890	4,670,015
2021-11-04	3.900	3.950	3.830	3.900	2.912	5,439,221
2021-11-03	3.950	3.990	3.900	3.920	2.927	3,255,372
2021-11-02	3.920	4.030	3.900	3.950	2.950	5,254,220
2021-11-01	4.230	4.240	3.710	3.930	2.935	21,702,789
2021-10-29	4.280	4.360	4.270	4.300	3.211	5,068,023
2021-10-28	4.420	4.430	4.300	4.340	3.241	2,918,000
2021-10-27	4.490	4.490	4.360	4.420	3.301	4,085,200
2021-10-26	4.460	4.500	4.410	4.470	3.338	3,883,225

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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