Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.180	1.190	1.160	1.190	1.127	3,117,000
2024-05-13	1.160	1.180	1.140	1.180	1.117	9,185,000
2024-05-10	1.140	1.160	1.130	1.160	1.098	4,645,082
2024-05-09	1.110	1.140	1.090	1.120	1.061	2,789,000
2024-05-08	1.120	1.120	1.090	1.100	1.042	2,533,000
2024-05-07	1.120	1.140	1.110	1.130	1.070	2,706,000
2024-05-06	1.130	1.140	1.120	1.120	1.061	1,477,000
2024-05-03	1.140	1.150	1.110	1.140	1.079	569,000
2024-05-02	1.120	1.140	1.100	1.140	1.079	1,060,000
2024-04-30	1.100	1.110	1.070	1.110	1.051	3,691,008
2024-04-29	1.090	1.130	1.070	1.100	1.042	7,742,000
2024-04-26	1.020	1.090	1.020	1.080	1.023	8,607,000
2024-04-25	1.010	1.020	0.960	1.010	0.956	2,814,000
2024-04-24	1.000	1.010	0.990	1.010	0.956	1,612,000
2024-04-23	1.010	1.010	0.980	1.000	0.947	860,000
2024-04-22	0.990	1.010	0.990	1.000	0.947	2,871,000
2024-04-19	0.990	0.990	0.970	0.970	0.918	1,139,000
2024-04-18	0.990	1.010	0.980	0.980	0.928	1,934,000
2024-04-17	0.990	1.000	0.970	0.980	0.928	1,893,000
2024-04-16	1.020	1.020	0.960	0.980	0.928	3,430,000
2024-04-15	1.000	1.020	0.990	1.010	0.956	2,565,000
2024-04-12	1.020	1.030	1.000	1.010	0.956	1,444,000
2024-04-11	1.030	1.030	1.010	1.020	0.966	590,000
2024-04-10	1.030	1.040	1.010	1.030	0.975	2,331,000
2024-04-09	1.040	1.040	1.020	1.030	0.975	589,000
2024-04-08	1.040	1.040	1.010	1.030	0.975	2,254,000
2024-04-05	1.060	1.060	1.010	1.020	0.966	400,000
2024-04-03	1.060	1.060	1.040	1.060	1.004	612,000
2024-04-02	1.060	1.080	1.050	1.060	1.004	1,956,000
2024-03-28	1.040	1.050	1.020	1.050	0.994	1,358,000
2024-03-27	1.050	1.050	1.030	1.040	0.985	1,258,000
2024-03-26	1.060	1.070	1.040	1.050	0.994	1,548,000
2024-03-25	1.090	1.090	1.050	1.050	0.994	3,500,000
2024-03-22	1.120	1.120	1.080	1.090	1.032	2,444,000
2024-03-21	1.120	1.130	1.100	1.120	1.061	2,465,000
2024-03-20	1.110	1.120	1.100	1.120	1.061	995,000
2024-03-19	1.130	1.130	1.110	1.110	1.051	1,642,000
2024-03-18	1.120	1.150	1.120	1.130	1.070	2,069,000
2024-03-15	1.110	1.140	1.100	1.120	1.061	2,924,877
2024-03-14	1.130	1.140	1.110	1.120	1.061	435,000
2024-03-13	1.140	1.150	1.120	1.130	1.070	2,092,000
2024-03-12	1.110	1.140	1.100	1.140	1.079	2,453,400
2024-03-11	1.110	1.120	1.090	1.110	1.051	2,239,000
2024-03-08	1.090	1.110	1.090	1.110	1.051	1,056,000
2024-03-07	1.110	1.110	1.090	1.100	1.042	1,242,000
2024-03-06	1.090	1.120	1.090	1.100	1.042	1,962,000
2024-03-05	1.110	1.120	1.080	1.100	1.042	1,649,000
2024-03-04	1.120	1.120	1.100	1.110	1.051	2,660,000
2024-03-01	1.110	1.130	1.100	1.110	1.051	1,179,000
2024-02-29	1.090	1.120	1.090	1.110	1.051	1,109,000
2024-02-28	1.130	1.140	1.090	1.090	1.032	1,548,000
2024-02-27	1.100	1.130	1.090	1.120	1.061	1,905,000
2024-02-26	1.130	1.130	1.090	1.110	1.051	4,401,000
2024-02-23	1.120	1.130	1.110	1.130	1.070	1,146,000
2024-02-22	1.130	1.130	1.110	1.120	1.061	1,413,000
2024-02-21	1.100	1.140	1.100	1.130	1.070	4,129,089
2024-02-20	1.080	1.110	1.080	1.110	1.051	2,194,000
2024-02-19	1.100	1.110	1.080	1.090	1.032	2,007,000
2024-02-16	1.070	1.150	1.070	1.150	1.089	982,000
2024-02-15	1.090	1.090	1.070	1.070	1.013	261,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

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.