China Communications Services Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.730	4.850	4.730	4.810	4.520	8,114,459
2026-01-27	4.580	4.730	4.580	4.730	4.445	10,424,040
2026-01-26	4.570	4.640	4.570	4.600	4.323	8,531,085
2026-01-23	4.630	4.630	4.550	4.580	4.304	6,792,456
2026-01-22	4.620	4.660	4.590	4.620	4.341	5,798,400
2026-01-21	4.570	4.630	4.540	4.620	4.341	8,531,740
2026-01-20	4.530	4.600	4.530	4.590	4.313	5,802,394
2026-01-19	4.580	4.590	4.520	4.540	4.266	8,418,081
2026-01-16	4.640	4.640	4.580	4.620	4.341	7,508,000
2026-01-15	4.600	4.660	4.570	4.620	4.341	9,476,400
2026-01-14	4.610	4.660	4.540	4.590	4.313	10,698,650
2026-01-13	4.620	4.770	4.580	4.620	4.341	14,611,350
2026-01-12	4.580	4.590	4.500	4.570	4.294	8,759,405
2026-01-09	4.560	4.620	4.510	4.570	4.294	9,534,380
2026-01-08	4.620	4.650	4.510	4.560	4.285	18,211,150
2026-01-07	4.760	4.760	4.630	4.640	4.360	7,173,700
2026-01-06	4.770	4.800	4.710	4.750	4.464	8,357,345
2026-01-05	4.650	4.800	4.650	4.770	4.482	9,804,139
2026-01-02	4.550	4.680	4.530	4.650	4.370	6,151,681
2025-12-31	4.530	4.560	4.480	4.480	4.210	2,104,000
2025-12-30	4.490	4.530	4.480	4.490	4.219	7,298,510
2025-12-29	4.580	4.610	4.480	4.490	4.219	8,375,000
2025-12-24	4.560	4.580	4.550	4.580	4.304	1,955,080
2025-12-23	4.520	4.560	4.510	4.550	4.276	4,032,770
2025-12-22	4.600	4.620	4.500	4.520	4.247	3,508,099
2025-12-19	4.430	4.590	4.430	4.560	4.285	20,289,920
2025-12-18	4.420	4.470	4.380	4.420	4.153	10,709,770
2025-12-17	4.430	4.450	4.360	4.420	4.153	10,372,820
2025-12-16	4.500	4.500	4.380	4.390	4.125	12,981,390
2025-12-15	4.650	4.650	4.480	4.510	4.238	11,988,640
2025-12-12	4.650	4.700	4.570	4.660	4.379	10,734,400
2025-12-11	4.720	4.720	4.560	4.580	4.304	6,170,000
2025-12-10	4.690	4.720	4.630	4.660	4.379	5,118,048
2025-12-09	4.800	4.810	4.660	4.690	4.407	7,586,490
2025-12-08	4.840	4.880	4.810	4.830	4.539	3,719,605
2025-12-05	4.810	4.860	4.780	4.850	4.557	4,700,961
2025-12-04	4.840	4.860	4.800	4.840	4.548	4,315,654
2025-12-03	4.970	4.970	4.810	4.840	4.548	3,432,400
2025-12-02	4.930	4.980	4.910	4.970	4.670	10,139,010
2025-12-01	4.890	4.940	4.870	4.930	4.633	6,865,087
2025-11-28	4.900	4.910	4.830	4.870	4.576	3,024,180
2025-11-27	4.750	4.950	4.740	4.900	4.604	12,291,390
2025-11-26	4.740	4.770	4.720	4.740	4.454	3,755,407
2025-11-25	4.780	4.780	4.670	4.700	4.417	5,580,838
2025-11-24	4.630	4.730	4.620	4.730	4.445	11,714,390
2025-11-21	4.720	4.720	4.620	4.650	4.370	4,802,882
2025-11-20	4.680	4.750	4.660	4.720	4.435	4,448,402
2025-11-19	4.730	4.730	4.660	4.670	4.388	5,157,482
2025-11-18	4.770	4.770	4.650	4.700	4.417	8,138,616
2025-11-17	4.770	4.790	4.730	4.770	4.482	4,272,000
2025-11-14	4.780	4.820	4.770	4.800	4.511	4,542,720
2025-11-13	4.810	4.830	4.770	4.810	4.520	2,911,506
2025-11-12	4.870	4.870	4.750	4.810	4.520	7,231,920
2025-11-11	4.860	4.880	4.790	4.870	4.576	5,198,200
2025-11-10	4.810	4.880	4.810	4.850	4.557	8,036,211
2025-11-07	4.810	4.820	4.770	4.810	4.520	4,072,208
2025-11-06	4.730	4.810	4.710	4.810	4.520	5,584,132
2025-11-05	4.710	4.740	4.610	4.730	4.445	4,309,049
2025-11-04	4.680	4.750	4.660	4.720	4.435	4,498,686
2025-11-03	4.670	4.720	4.610	4.700	4.417	4,122,065

← NewerPage 4 of 21 · 1,234 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.