China Communications Services Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	4.640	4.700	4.620	4.670	4.388	4,597,304
2025-08-04	4.610	4.660	4.560	4.640	4.360	6,004,609
2025-08-01	4.630	4.800	4.590	4.650	4.370	10,768,850
2025-07-31	4.670	4.670	4.560	4.580	4.304	10,052,070
2025-07-30	4.640	4.680	4.610	4.670	4.388	6,290,400
2025-07-29	4.590	4.650	4.540	4.650	4.370	8,790,605
2025-07-28	4.590	4.620	4.560	4.590	4.313	2,844,289
2025-07-25	4.570	4.600	4.530	4.590	4.313	4,980,550
2025-07-24	4.560	4.590	4.530	4.570	4.294	5,518,695
2025-07-23	4.580	4.580	4.550	4.560	4.285	6,392,000
2025-07-22	4.600	4.610	4.520	4.580	4.304	6,866,329
2025-07-21	4.520	4.600	4.520	4.580	4.304	10,242,000
2025-07-18	4.480	4.530	4.450	4.510	4.238	8,202,148
2025-07-17	4.520	4.520	4.450	4.500	4.229	5,205,400
2025-07-16	4.520	4.540	4.480	4.500	4.229	8,674,000
2025-07-15	4.550	4.590	4.460	4.520	4.247	8,610,817
2025-07-14	4.520	4.560	4.490	4.520	4.247	7,258,000
2025-07-11	4.480	4.560	4.470	4.480	4.210	9,010,400
2025-07-10	4.440	4.480	4.400	4.460	4.191	8,016,000
2025-07-09	4.410	4.440	4.360	4.440	4.172	7,522,000
2025-07-08	4.340	4.460	4.330	4.410	4.144	10,622,800
2025-07-07	4.280	4.320	4.240	4.320	4.059	6,627,316
2025-07-04	4.260	4.290	4.200	4.280	4.022	20,363,279
2025-07-03	4.280	4.310	4.230	4.280	4.022	9,121,231
2025-07-02	4.260	4.300	4.230	4.260	4.003	13,977,490
2025-06-30	4.280	4.300	4.230	4.250	3.994	7,781,690
2025-06-27	4.350	4.350	4.240	4.280	4.022	8,441,555
2025-06-26	4.530	4.580	4.520	4.540	4.042	10,433,180
2025-06-25	4.520	4.570	4.500	4.570	4.069	8,380,342
2025-06-24	4.530	4.530	4.480	4.520	4.024	5,554,246
2025-06-23	4.450	4.520	4.440	4.480	3.989	5,379,141
2025-06-20	4.490	4.490	4.440	4.470	3.980	10,994,060
2025-06-19	4.560	4.580	4.420	4.470	3.980	7,760,802
2025-06-18	4.600	4.600	4.530	4.560	4.060	10,687,020
2025-06-17	4.600	4.620	4.550	4.600	4.096	4,374,225
2025-06-16	4.640	4.650	4.550	4.580	4.078	7,480,778
2025-06-13	4.660	4.680	4.600	4.640	4.131	5,994,612
2025-06-12	4.630	4.700	4.600	4.650	4.140	7,916,400
2025-06-11	4.570	4.630	4.570	4.630	4.122	13,918,610
2025-06-10	4.640	4.640	4.560	4.600	4.096	7,481,071
2025-06-09	4.700	4.700	4.580	4.600	4.096	8,419,996
2025-06-06	4.580	4.610	4.550	4.610	4.105	6,762,000
2025-06-05	4.490	4.590	4.490	4.570	4.069	7,606,218
2025-06-04	4.530	4.540	4.470	4.510	4.016	6,510,742
2025-06-03	4.490	4.540	4.460	4.510	4.016	7,158,126
2025-06-02	4.500	4.500	4.380	4.480	3.989	2,899,536
2025-05-30	4.550	4.570	4.490	4.520	4.024	18,247,529
2025-05-29	4.510	4.570	4.480	4.550	4.051	9,490,000
2025-05-28	4.500	4.590	4.470	4.510	4.016	12,582,550
2025-05-27	4.430	4.530	4.360	4.480	3.989	17,201,510
2025-05-26	4.350	4.450	4.330	4.400	3.918	20,105,020
2025-05-23	4.300	4.390	4.290	4.360	3.882	12,225,490
2025-05-22	4.300	4.330	4.260	4.280	3.811	7,632,100
2025-05-21	4.280	4.340	4.240	4.300	3.829	8,742,983
2025-05-20	4.330	4.380	4.280	4.290	3.820	10,846,040
2025-05-19	4.180	4.310	4.140	4.280	3.811	16,365,560
2025-05-16	4.160	4.190	4.130	4.180	3.722	8,474,000
2025-05-15	4.200	4.200	4.140	4.150	3.695	6,068,273
2025-05-14	4.200	4.200	4.130	4.190	3.731	9,580,000
2025-05-13	4.260	4.260	4.140	4.190	3.731	10,744,000

← NewerPage 6 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.