China Communications Services Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.460 | 4.660 | 4.440 | 4.570 | 4.069 | 13,675,370 |
| 2025-02-07 | 4.470 | 4.500 | 4.400 | 4.460 | 3.971 | 8,930,259 |
| 2025-02-06 | 4.370 | 4.500 | 4.370 | 4.480 | 3.989 | 6,090,189 |
| 2025-02-05 | 4.410 | 4.420 | 4.360 | 4.410 | 3.927 | 8,338,506 |
| 2025-02-04 | 4.380 | 4.440 | 4.170 | 4.410 | 3.927 | 8,956,097 |
| 2025-02-03 | 4.400 | 4.410 | 4.260 | 4.380 | 3.900 | 4,280,000 |
| 2025-01-28 | 4.380 | 4.430 | 4.350 | 4.420 | 3.935 | 2,171,000 |
| 2025-01-27 | 4.310 | 4.440 | 4.310 | 4.380 | 3.900 | 5,574,938 |
| 2025-01-24 | 4.330 | 4.370 | 4.300 | 4.330 | 3.855 | 3,176,800 |
| 2025-01-23 | 4.370 | 4.420 | 4.270 | 4.310 | 3.837 | 3,402,652 |
| 2025-01-22 | 4.370 | 4.400 | 4.320 | 4.370 | 3.891 | 4,781,694 |
| 2025-01-21 | 4.390 | 4.390 | 4.330 | 4.360 | 3.882 | 2,856,000 |
| 2025-01-20 | 4.300 | 4.390 | 4.300 | 4.330 | 3.855 | 6,640,079 |
| 2025-01-17 | 4.230 | 4.310 | 4.190 | 4.300 | 3.829 | 4,874,000 |
| 2025-01-16 | 4.220 | 4.290 | 4.200 | 4.230 | 3.766 | 6,804,000 |
| 2025-01-15 | 4.190 | 4.250 | 4.170 | 4.200 | 3.740 | 6,995,424 |
| 2025-01-14 | 4.120 | 4.260 | 4.100 | 4.180 | 3.722 | 7,725,050 |
| 2025-01-13 | 4.120 | 4.180 | 4.060 | 4.120 | 3.668 | 9,212,339 |
| 2025-01-10 | 4.200 | 4.240 | 4.120 | 4.120 | 3.668 | 9,246,032 |
| 2025-01-09 | 4.300 | 4.300 | 4.200 | 4.250 | 3.784 | 5,234,000 |
| 2025-01-08 | 4.200 | 4.260 | 4.160 | 4.230 | 3.766 | 5,776,000 |
| 2025-01-07 | 4.250 | 4.270 | 4.200 | 4.230 | 3.766 | 6,872,504 |
| 2025-01-06 | 4.320 | 4.320 | 4.230 | 4.270 | 3.802 | 6,176,000 |
| 2025-01-03 | 4.430 | 4.430 | 4.320 | 4.320 | 3.846 | 4,194,060 |
| 2025-01-02 | 4.520 | 4.580 | 4.400 | 4.430 | 3.944 | 5,783,360 |
| 2024-12-31 | 4.520 | 4.600 | 4.510 | 4.560 | 4.060 | 3,790,000 |
| 2024-12-30 | 4.460 | 4.630 | 4.460 | 4.560 | 4.060 | 7,117,000 |
| 2024-12-27 | 4.440 | 4.520 | 4.420 | 4.480 | 3.989 | 8,108,000 |
| 2024-12-24 | 4.450 | 4.470 | 4.430 | 4.460 | 3.971 | 3,058,000 |
| 2024-12-23 | 4.310 | 4.460 | 4.310 | 4.450 | 3.962 | 10,240,020 |
| 2024-12-20 | 4.370 | 4.410 | 4.310 | 4.360 | 3.882 | 12,087,580 |
| 2024-12-19 | 4.350 | 4.390 | 4.290 | 4.360 | 3.882 | 7,357,290 |
| 2024-12-18 | 4.280 | 4.380 | 4.280 | 4.370 | 3.891 | 7,102,000 |
| 2024-12-17 | 4.280 | 4.380 | 4.270 | 4.280 | 3.811 | 7,228,000 |
| 2024-12-16 | 4.230 | 4.350 | 4.190 | 4.340 | 3.864 | 8,984,400 |
| 2024-12-13 | 4.260 | 4.270 | 4.190 | 4.230 | 3.766 | 8,812,458 |
| 2024-12-12 | 4.190 | 4.320 | 4.190 | 4.260 | 3.793 | 9,101,608 |
| 2024-12-11 | 4.300 | 4.300 | 4.190 | 4.250 | 3.784 | 9,385,082 |
| 2024-12-10 | 4.400 | 4.400 | 4.270 | 4.300 | 3.829 | 10,038,190 |
| 2024-12-09 | 4.080 | 4.320 | 4.020 | 4.320 | 3.846 | 12,013,960 |
| 2024-12-06 | 4.230 | 4.280 | 4.190 | 4.220 | 3.757 | 8,978,000 |
| 2024-12-05 | 4.290 | 4.290 | 4.190 | 4.230 | 3.766 | 5,266,722 |
| 2024-12-04 | 4.200 | 4.270 | 4.150 | 4.260 | 3.793 | 5,915,712 |
| 2024-12-03 | 4.180 | 4.210 | 4.100 | 4.200 | 3.740 | 4,374,100 |
| 2024-12-02 | 4.120 | 4.170 | 4.080 | 4.130 | 3.677 | 6,148,000 |
| 2024-11-29 | 4.060 | 4.130 | 4.030 | 4.080 | 3.633 | 3,776,000 |
| 2024-11-28 | 4.060 | 4.110 | 4.020 | 4.060 | 3.615 | 6,421,610 |
| 2024-11-27 | 4.020 | 4.070 | 3.970 | 4.040 | 3.597 | 5,033,835 |
| 2024-11-26 | 4.010 | 4.050 | 3.990 | 3.990 | 3.553 | 3,727,890 |
| 2024-11-25 | 4.000 | 4.070 | 3.980 | 4.020 | 3.579 | 12,162,380 |
| 2024-11-22 | 4.100 | 4.120 | 4.000 | 4.040 | 3.597 | 6,252,929 |
| 2024-11-21 | 4.100 | 4.160 | 4.080 | 4.090 | 3.642 | 5,424,859 |
| 2024-11-20 | 4.060 | 4.150 | 4.060 | 4.120 | 3.668 | 3,681,385 |
| 2024-11-19 | 4.110 | 4.160 | 4.060 | 4.090 | 3.642 | 6,698,000 |
| 2024-11-18 | 4.000 | 4.200 | 4.000 | 4.100 | 3.650 | 6,311,216 |
| 2024-11-15 | 4.000 | 4.060 | 3.980 | 4.030 | 3.588 | 7,512,000 |
| 2024-11-14 | 3.980 | 4.070 | 3.960 | 3.980 | 3.544 | 10,099,840 |
| 2024-11-13 | 4.000 | 4.070 | 3.950 | 4.020 | 3.579 | 6,171,136 |
| 2024-11-12 | 4.060 | 4.120 | 4.010 | 4.030 | 3.588 | 8,624,640 |
| 2024-11-11 | 4.150 | 4.150 | 4.050 | 4.100 | 3.650 | 11,582,000 |
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.