Central China Securities Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.080 | 1.090 | 1.060 | 1.070 | 1.028 | 957,000 |
| 2024-08-08 | 1.070 | 1.090 | 1.050 | 1.070 | 1.028 | 2,262,738 |
| 2024-08-07 | 1.040 | 1.090 | 1.040 | 1.070 | 1.028 | 2,105,000 |
| 2024-08-06 | 1.040 | 1.060 | 1.030 | 1.050 | 1.009 | 1,982,000 |
| 2024-08-05 | 1.040 | 1.070 | 1.020 | 1.030 | 0.990 | 1,796,000 |
| 2024-08-02 | 1.060 | 1.070 | 1.040 | 1.050 | 1.009 | 3,818,000 |
| 2024-08-01 | 1.070 | 1.090 | 1.050 | 1.060 | 1.019 | 5,959,000 |
| 2024-07-31 | 1.010 | 1.160 | 1.000 | 1.080 | 1.038 | 23,235,000 |
| 2024-07-30 | 0.990 | 1.010 | 0.980 | 1.000 | 0.961 | 2,969,000 |
| 2024-07-29 | 1.000 | 1.000 | 0.980 | 0.980 | 0.942 | 1,826,000 |
| 2024-07-26 | 0.990 | 1.000 | 0.990 | 1.000 | 0.961 | 689,000 |
| 2024-07-25 | 0.990 | 1.000 | 0.980 | 0.980 | 0.942 | 1,028,000 |
| 2024-07-24 | 1.000 | 1.010 | 0.990 | 1.000 | 0.961 | 1,236,000 |
| 2024-07-23 | 1.010 | 1.020 | 0.990 | 1.000 | 0.961 | 479,000 |
| 2024-07-22 | 1.010 | 1.010 | 1.000 | 1.010 | 0.971 | 1,088,000 |
| 2024-07-19 | 1.020 | 1.020 | 1.000 | 1.010 | 0.971 | 630,000 |
| 2024-07-18 | 1.020 | 1.020 | 0.990 | 1.020 | 0.980 | 906,000 |
| 2024-07-17 | 1.010 | 1.020 | 1.000 | 1.010 | 0.971 | 598,000 |
| 2024-07-16 | 1.010 | 1.020 | 1.000 | 1.020 | 0.980 | 411,000 |
| 2024-07-15 | 1.030 | 1.030 | 1.000 | 1.020 | 0.980 | 1,410,000 |
| 2024-07-12 | 1.020 | 1.030 | 1.000 | 1.030 | 0.990 | 939,000 |
| 2024-07-11 | 1.020 | 1.030 | 1.010 | 1.020 | 0.980 | 1,002,000 |
| 2024-07-10 | 1.020 | 1.020 | 1.000 | 1.010 | 0.971 | 230,000 |
| 2024-07-09 | 0.990 | 1.020 | 0.980 | 1.020 | 0.980 | 1,725,000 |
| 2024-07-08 | 1.000 | 1.010 | 0.980 | 0.990 | 0.951 | 739,000 |
| 2024-07-05 | 1.000 | 1.020 | 0.990 | 1.010 | 0.971 | 1,815,000 |
| 2024-07-04 | 1.020 | 1.020 | 1.000 | 1.010 | 0.971 | 641,000 |
| 2024-07-03 | 1.010 | 1.020 | 1.000 | 1.020 | 0.966 | 652,000 |
| 2024-07-02 | 1.010 | 1.020 | 0.990 | 1.010 | 0.956 | 1,218,000 |
| 2024-06-28 | 1.010 | 1.020 | 1.000 | 1.010 | 0.956 | 1,279,000 |
| 2024-06-27 | 1.020 | 1.030 | 1.000 | 1.000 | 0.947 | 965,000 |
| 2024-06-26 | 1.030 | 1.030 | 1.010 | 1.030 | 0.975 | 1,774,000 |
| 2024-06-25 | 1.030 | 1.040 | 1.010 | 1.030 | 0.975 | 894,000 |
| 2024-06-24 | 1.040 | 1.050 | 1.010 | 1.030 | 0.975 | 859,625 |
| 2024-06-21 | 1.050 | 1.060 | 1.020 | 1.040 | 0.985 | 2,366,000 |
| 2024-06-20 | 1.070 | 1.080 | 1.050 | 1.060 | 1.004 | 339,000 |
| 2024-06-19 | 1.070 | 1.080 | 1.050 | 1.080 | 1.023 | 1,081,000 |
| 2024-06-18 | 1.060 | 1.080 | 1.050 | 1.080 | 1.023 | 3,659,000 |
| 2024-06-17 | 1.050 | 1.060 | 1.040 | 1.060 | 1.004 | 2,825,000 |
| 2024-06-14 | 1.040 | 1.080 | 1.040 | 1.060 | 1.004 | 3,623,000 |
| 2024-06-13 | 1.050 | 1.060 | 1.030 | 1.060 | 1.004 | 1,098,000 |
| 2024-06-12 | 1.030 | 1.050 | 1.020 | 1.050 | 0.994 | 828,000 |
| 2024-06-11 | 1.050 | 1.050 | 1.020 | 1.040 | 0.985 | 1,178,980 |
| 2024-06-07 | 1.040 | 1.060 | 1.030 | 1.050 | 0.994 | 1,551,000 |
| 2024-06-06 | 1.060 | 1.070 | 1.020 | 1.040 | 0.985 | 3,138,000 |
| 2024-06-05 | 1.090 | 1.090 | 1.050 | 1.060 | 1.004 | 3,438,000 |
| 2024-06-04 | 1.090 | 1.100 | 1.070 | 1.090 | 1.032 | 1,797,000 |
| 2024-06-03 | 1.090 | 1.100 | 1.070 | 1.090 | 1.032 | 1,203,000 |
| 2024-05-31 | 1.100 | 1.100 | 1.080 | 1.090 | 1.032 | 1,435,000 |
| 2024-05-30 | 1.100 | 1.100 | 1.080 | 1.090 | 1.032 | 2,155,000 |
| 2024-05-29 | 1.100 | 1.100 | 1.080 | 1.090 | 1.032 | 1,248,000 |
| 2024-05-28 | 1.110 | 1.110 | 1.080 | 1.100 | 1.042 | 3,267,000 |
| 2024-05-27 | 1.100 | 1.110 | 1.080 | 1.100 | 1.042 | 3,403,000 |
| 2024-05-24 | 1.100 | 1.110 | 1.080 | 1.090 | 1.032 | 3,672,000 |
| 2024-05-23 | 1.140 | 1.140 | 1.100 | 1.110 | 1.051 | 3,219,000 |
| 2024-05-22 | 1.150 | 1.150 | 1.140 | 1.150 | 1.089 | 1,839,000 |
| 2024-05-21 | 1.170 | 1.180 | 1.140 | 1.150 | 1.089 | 2,522,000 |
| 2024-05-20 | 1.180 | 1.200 | 1.160 | 1.170 | 1.108 | 4,610,000 |
| 2024-05-17 | 1.170 | 1.190 | 1.160 | 1.180 | 1.117 | 6,889,000 |
| 2024-05-16 | 1.170 | 1.180 | 1.150 | 1.170 | 1.108 | 8,247,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0139 HKD |
| 2026-07-14 | 0.0253 HKD |
| 2025-09-11 | 0.0088 HKD |
| 2025-07-14 | 0.0186 HKD |
| 2024-09-12 | 0.0070 HKD |
| 2024-07-04 | 0.0150 HKD |
| 2023-06-09 | 0.0078 HKD |
| 2022-06-28 | 0.0250 HKD |
| 2021-11-22 | 0.0207 HKD |
| 2021-07-20 | 0.0204 HKD |
| 2019-11-25 | 0.0223 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.