China Communications Services Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.280 | 4.350 | 4.160 | 4.180 | 3.722 | 4,726,000 |
| 2024-11-07 | 4.240 | 4.290 | 4.220 | 4.280 | 3.811 | 3,222,000 |
| 2024-11-06 | 4.280 | 4.280 | 4.210 | 4.240 | 3.775 | 5,538,000 |
| 2024-11-05 | 4.200 | 4.310 | 4.190 | 4.290 | 3.820 | 5,154,027 |
| 2024-11-04 | 4.240 | 4.250 | 4.170 | 4.210 | 3.748 | 7,051,382 |
| 2024-11-01 | 4.260 | 4.260 | 4.170 | 4.180 | 3.722 | 2,972,000 |
| 2024-10-31 | 4.270 | 4.280 | 4.180 | 4.180 | 3.722 | 4,409,504 |
| 2024-10-30 | 4.300 | 4.300 | 4.190 | 4.240 | 3.775 | 5,919,504 |
| 2024-10-29 | 4.260 | 4.310 | 4.230 | 4.260 | 3.793 | 6,646,000 |
| 2024-10-28 | 4.310 | 4.320 | 4.250 | 4.280 | 3.811 | 8,706,300 |
| 2024-10-25 | 4.430 | 4.430 | 4.300 | 4.310 | 3.837 | 7,679,841 |
| 2024-10-24 | 4.400 | 4.460 | 4.380 | 4.390 | 3.909 | 12,734,000 |
| 2024-10-23 | 4.460 | 4.500 | 4.410 | 4.420 | 3.935 | 10,766,950 |
| 2024-10-22 | 4.530 | 4.600 | 4.470 | 4.500 | 4.007 | 4,966,000 |
| 2024-10-21 | 4.520 | 4.600 | 4.490 | 4.560 | 4.060 | 6,826,458 |
| 2024-10-18 | 4.300 | 4.560 | 4.300 | 4.520 | 4.024 | 15,136,010 |
| 2024-10-17 | 4.490 | 4.520 | 4.370 | 4.370 | 3.891 | 9,282,121 |
| 2024-10-16 | 4.410 | 4.510 | 4.360 | 4.420 | 3.935 | 11,554,320 |
| 2024-10-15 | 4.480 | 4.540 | 4.380 | 4.410 | 3.927 | 12,583,000 |
| 2024-10-14 | 4.310 | 4.510 | 4.310 | 4.470 | 3.980 | 12,281,010 |
| 2024-10-10 | 4.240 | 4.510 | 4.230 | 4.440 | 3.953 | 16,130,210 |
| 2024-10-09 | 4.250 | 4.270 | 4.070 | 4.180 | 3.722 | 12,719,610 |
| 2024-10-08 | 4.610 | 4.640 | 4.200 | 4.200 | 3.740 | 24,240,961 |
| 2024-10-07 | 4.460 | 4.650 | 4.460 | 4.590 | 4.087 | 11,084,590 |
| 2024-10-04 | 4.190 | 4.460 | 4.150 | 4.460 | 3.971 | 12,195,140 |
| 2024-10-03 | 4.260 | 4.340 | 4.080 | 4.200 | 3.740 | 10,055,370 |
| 2024-10-02 | 4.190 | 4.280 | 4.030 | 4.280 | 3.811 | 18,517,609 |
| 2024-09-30 | 4.190 | 4.280 | 4.130 | 4.210 | 3.748 | 19,743,430 |
| 2024-09-27 | 4.150 | 4.200 | 4.070 | 4.130 | 3.677 | 11,767,550 |
| 2024-09-26 | 4.120 | 4.140 | 4.050 | 4.110 | 3.659 | 8,110,233 |
| 2024-09-25 | 4.100 | 4.150 | 4.050 | 4.080 | 3.633 | 10,384,460 |
| 2024-09-24 | 4.010 | 4.050 | 3.960 | 4.050 | 3.606 | 7,228,000 |
| 2024-09-23 | 3.860 | 3.990 | 3.860 | 3.960 | 3.526 | 4,946,620 |
| 2024-09-20 | 3.830 | 3.880 | 3.790 | 3.870 | 3.446 | 7,439,218 |
| 2024-09-19 | 3.780 | 3.810 | 3.740 | 3.790 | 3.374 | 8,699,975 |
| 2024-09-17 | 3.780 | 3.850 | 3.760 | 3.790 | 3.374 | 3,672,000 |
| 2024-09-16 | 3.830 | 3.830 | 3.770 | 3.820 | 3.401 | 1,338,089 |
| 2024-09-13 | 3.780 | 3.880 | 3.780 | 3.830 | 3.410 | 1,906,400 |
| 2024-09-12 | 3.780 | 3.820 | 3.730 | 3.780 | 3.366 | 3,024,000 |
| 2024-09-11 | 3.750 | 3.780 | 3.720 | 3.760 | 3.348 | 4,234,000 |
| 2024-09-10 | 3.770 | 3.810 | 3.740 | 3.780 | 3.366 | 4,078,000 |
| 2024-09-09 | 3.800 | 3.820 | 3.710 | 3.770 | 3.357 | 9,501,705 |
| 2024-09-05 | 3.840 | 3.890 | 3.830 | 3.870 | 3.446 | 5,103,515 |
| 2024-09-04 | 3.860 | 3.920 | 3.840 | 3.850 | 3.428 | 7,429,000 |
| 2024-09-03 | 4.010 | 4.010 | 3.850 | 3.890 | 3.464 | 9,600,859 |
| 2024-09-02 | 4.010 | 4.010 | 3.920 | 3.990 | 3.553 | 6,920,685 |
| 2024-08-30 | 4.040 | 4.060 | 3.990 | 3.990 | 3.553 | 11,172,290 |
| 2024-08-29 | 4.000 | 4.040 | 3.960 | 4.020 | 3.579 | 3,471,512 |
| 2024-08-28 | 4.180 | 4.180 | 3.900 | 4.000 | 3.561 | 10,228,000 |
| 2024-08-27 | 4.070 | 4.180 | 4.020 | 4.160 | 3.704 | 4,171,700 |
| 2024-08-26 | 4.070 | 4.090 | 4.010 | 4.070 | 3.624 | 3,538,000 |
| 2024-08-23 | 4.080 | 4.080 | 4.000 | 4.040 | 3.597 | 2,514,919 |
| 2024-08-22 | 4.150 | 4.150 | 4.040 | 4.080 | 3.633 | 2,704,000 |
| 2024-08-21 | 4.080 | 4.140 | 4.030 | 4.120 | 3.668 | 2,262,531 |
| 2024-08-20 | 4.150 | 4.200 | 4.090 | 4.130 | 3.677 | 3,250,000 |
| 2024-08-19 | 4.050 | 4.150 | 4.020 | 4.120 | 3.668 | 3,743,666 |
| 2024-08-16 | 4.010 | 4.110 | 4.000 | 4.020 | 3.579 | 5,102,005 |
| 2024-08-15 | 3.920 | 4.000 | 3.890 | 3.990 | 3.553 | 3,377,940 |
| 2024-08-14 | 3.950 | 3.990 | 3.920 | 3.920 | 3.490 | 2,388,462 |
| 2024-08-13 | 3.940 | 3.950 | 3.860 | 3.920 | 3.490 | 4,138,000 |
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.