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 |
| 2021-10-25 | 4.420 | 4.490 | 4.400 | 4.460 | 3.331 | 3,112,745 |
| 2021-10-22 | 4.400 | 4.480 | 4.360 | 4.420 | 3.301 | 4,078,748 |
| 2021-10-21 | 4.440 | 4.510 | 4.370 | 4.400 | 3.286 | 9,007,335 |
| 2021-10-20 | 4.360 | 4.410 | 4.350 | 4.370 | 3.263 | 3,394,558 |
| 2021-10-19 | 4.300 | 4.390 | 4.270 | 4.380 | 3.271 | 2,950,799 |
| 2021-10-18 | 4.420 | 4.450 | 4.270 | 4.330 | 3.234 | 8,601,450 |
← NewerPage 21 of 21 · 1,235 trading days
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.