China Communications Services Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.190 | 4.240 | 4.170 | 4.240 | 3.775 | 5,981,920 |
| 2025-05-09 | 4.210 | 4.230 | 4.140 | 4.160 | 3.704 | 8,999,575 |
| 2025-05-08 | 4.230 | 4.240 | 4.190 | 4.230 | 3.766 | 4,284,878 |
| 2025-05-07 | 4.190 | 4.270 | 4.170 | 4.220 | 3.757 | 15,998,000 |
| 2025-05-06 | 4.100 | 4.150 | 4.070 | 4.140 | 3.686 | 6,896,000 |
| 2025-05-02 | 4.030 | 4.110 | 4.030 | 4.110 | 3.659 | 4,692,000 |
| 2025-04-30 | 4.080 | 4.080 | 3.990 | 4.050 | 3.606 | 13,281,000 |
| 2025-04-29 | 4.040 | 4.090 | 4.030 | 4.080 | 3.633 | 4,204,000 |
| 2025-04-28 | 4.050 | 4.070 | 4.030 | 4.060 | 3.615 | 5,686,000 |
| 2025-04-25 | 4.080 | 4.110 | 4.050 | 4.060 | 3.615 | 4,590,000 |
| 2025-04-24 | 4.150 | 4.150 | 4.050 | 4.080 | 3.633 | 4,371,700 |
| 2025-04-23 | 4.110 | 4.140 | 4.080 | 4.120 | 3.668 | 11,201,160 |
| 2025-04-22 | 4.030 | 4.130 | 4.010 | 4.110 | 3.659 | 11,877,850 |
| 2025-04-17 | 4.000 | 4.080 | 3.990 | 4.050 | 3.606 | 7,606,802 |
| 2025-04-16 | 4.070 | 4.070 | 3.970 | 3.990 | 3.553 | 8,295,652 |
| 2025-04-15 | 4.050 | 4.080 | 4.020 | 4.070 | 3.624 | 11,612,400 |
| 2025-04-14 | 4.030 | 4.080 | 4.010 | 4.040 | 3.597 | 11,344,230 |
| 2025-04-11 | 3.970 | 4.020 | 3.930 | 4.000 | 3.561 | 16,072,150 |
| 2025-04-10 | 3.990 | 4.050 | 3.940 | 3.960 | 3.526 | 21,806,449 |
| 2025-04-09 | 3.870 | 3.970 | 3.800 | 3.950 | 3.517 | 26,755,900 |
| 2025-04-08 | 3.790 | 3.940 | 3.790 | 3.920 | 3.490 | 26,611,500 |
| 2025-04-07 | 3.990 | 3.990 | 3.780 | 3.800 | 3.383 | 49,326,000 |
| 2025-04-03 | 4.210 | 4.290 | 4.170 | 4.220 | 3.757 | 13,423,290 |
| 2025-04-02 | 4.170 | 4.280 | 4.160 | 4.250 | 3.784 | 10,568,000 |
| 2025-04-01 | 4.270 | 4.290 | 4.160 | 4.190 | 3.731 | 12,671,000 |
| 2025-03-31 | 4.350 | 4.350 | 4.180 | 4.260 | 3.793 | 21,483,680 |
| 2025-03-28 | 4.500 | 4.500 | 4.310 | 4.350 | 3.873 | 33,282,520 |
| 2025-03-27 | 4.590 | 4.590 | 4.400 | 4.480 | 3.989 | 28,730,240 |
| 2025-03-26 | 4.550 | 4.610 | 4.460 | 4.590 | 4.087 | 15,330,000 |
| 2025-03-25 | 4.680 | 4.700 | 4.460 | 4.530 | 4.033 | 18,191,211 |
| 2025-03-24 | 4.660 | 4.700 | 4.600 | 4.680 | 4.167 | 10,378,440 |
| 2025-03-21 | 4.630 | 4.680 | 4.570 | 4.630 | 4.122 | 29,831,141 |
| 2025-03-20 | 4.840 | 4.880 | 4.590 | 4.630 | 4.122 | 50,090,000 |
| 2025-03-19 | 5.050 | 5.050 | 4.830 | 4.840 | 4.309 | 25,155,670 |
| 2025-03-18 | 4.970 | 5.090 | 4.970 | 5.050 | 4.496 | 14,828,680 |
| 2025-03-17 | 4.900 | 5.000 | 4.850 | 4.980 | 4.434 | 11,674,310 |
| 2025-03-14 | 4.860 | 4.930 | 4.830 | 4.870 | 4.336 | 11,380,000 |
| 2025-03-13 | 4.940 | 4.940 | 4.760 | 4.860 | 4.327 | 18,318,859 |
| 2025-03-12 | 4.960 | 5.000 | 4.840 | 4.910 | 4.372 | 15,878,000 |
| 2025-03-11 | 4.840 | 4.960 | 4.790 | 4.940 | 4.398 | 12,186,200 |
| 2025-03-10 | 4.910 | 4.980 | 4.860 | 4.950 | 4.407 | 22,602,000 |
| 2025-03-07 | 4.930 | 4.970 | 4.820 | 4.900 | 4.363 | 19,425,891 |
| 2025-03-06 | 4.960 | 5.000 | 4.840 | 4.970 | 4.425 | 26,418,000 |
| 2025-03-05 | 4.720 | 4.840 | 4.700 | 4.810 | 4.283 | 25,131,289 |
| 2025-03-04 | 4.650 | 4.710 | 4.510 | 4.650 | 4.140 | 20,778,561 |
| 2025-03-03 | 4.800 | 4.830 | 4.650 | 4.700 | 4.185 | 29,676,400 |
| 2025-02-28 | 5.030 | 5.100 | 4.760 | 4.770 | 4.247 | 48,176,840 |
| 2025-02-27 | 5.400 | 5.410 | 5.050 | 5.100 | 4.541 | 48,661,281 |
| 2025-02-26 | 5.600 | 5.640 | 5.220 | 5.360 | 4.772 | 50,110,641 |
| 2025-02-25 | 5.360 | 5.630 | 5.350 | 5.430 | 4.835 | 71,833,562 |
| 2025-02-24 | 5.870 | 6.150 | 5.600 | 5.850 | 5.209 | 168,228,188 |
| 2025-02-21 | 4.840 | 5.690 | 4.840 | 5.680 | 5.057 | 110,735,508 |
| 2025-02-20 | 4.880 | 4.880 | 4.730 | 4.770 | 4.247 | 16,930,301 |
| 2025-02-19 | 4.800 | 4.940 | 4.760 | 4.880 | 4.345 | 16,402,609 |
| 2025-02-18 | 5.000 | 5.040 | 4.750 | 4.790 | 4.265 | 32,807,250 |
| 2025-02-17 | 4.800 | 5.090 | 4.800 | 4.990 | 4.443 | 27,956,400 |
| 2025-02-14 | 4.670 | 4.820 | 4.670 | 4.790 | 4.265 | 10,416,280 |
| 2025-02-13 | 4.770 | 4.890 | 4.660 | 4.680 | 4.167 | 13,923,550 |
| 2025-02-12 | 4.590 | 4.790 | 4.580 | 4.770 | 4.247 | 14,290,030 |
| 2025-02-11 | 4.600 | 4.620 | 4.520 | 4.540 | 4.042 | 6,181,593 |
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.