Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.050	1.120	1.050	1.110	1.051	804,000
2024-02-09	1.080	1.080	1.070	1.070	1.013	80,000
2024-02-08	1.090	1.110	1.050	1.090	1.032	5,453,000
2024-02-07	1.060	1.090	1.040	1.090	1.032	4,633,000
2024-02-06	1.020	1.070	1.000	1.070	1.013	6,339,000
2024-02-05	1.050	1.050	1.000	1.020	0.966	2,993,800
2024-02-02	1.030	1.050	1.000	1.050	0.994	5,115,000
2024-02-01	1.020	1.060	1.010	1.030	0.975	3,768,000
2024-01-31	1.030	1.060	1.020	1.030	0.975	3,663,000
2024-01-30	1.060	1.060	1.030	1.030	0.975	2,014,000
2024-01-29	1.060	1.080	1.050	1.080	1.023	4,476,000
2024-01-26	1.070	1.080	1.050	1.050	0.994	863,000
2024-01-25	1.040	1.080	1.030	1.070	1.013	2,714,000
2024-01-24	1.010	1.060	0.990	1.050	0.994	4,088,000
2024-01-23	0.970	1.010	0.970	1.010	0.956	1,066,000
2024-01-22	1.030	1.030	0.970	0.970	0.918	2,422,000
2024-01-19	1.030	1.030	1.000	1.020	0.966	1,898,000
2024-01-18	1.030	1.030	1.000	1.020	0.966	2,897,000
2024-01-17	1.060	1.060	1.020	1.020	0.966	2,338,000
2024-01-16	1.060	1.070	1.050	1.070	1.013	1,351,000
2024-01-15	1.060	1.080	1.060	1.080	1.023	1,823,000
2024-01-12	1.060	1.070	1.060	1.060	1.004	250,000
2024-01-11	1.060	1.070	1.050	1.060	1.004	798,000
2024-01-10	1.060	1.070	1.050	1.060	1.004	1,086,000
2024-01-09	1.060	1.070	1.050	1.060	1.004	2,179,000
2024-01-08	1.080	1.080	1.060	1.060	1.004	1,121,000
2024-01-05	1.080	1.090	1.070	1.090	1.032	1,649,000
2024-01-04	1.080	1.080	1.070	1.070	1.013	852,000
2024-01-03	1.090	1.100	1.080	1.080	1.023	530,000
2024-01-02	1.090	1.110	1.090	1.090	1.032	1,170,000
2023-12-29	1.110	1.120	1.090	1.110	1.051	1,787,000
2023-12-28	1.090	1.110	1.080	1.100	1.042	2,456,000
2023-12-27	1.060	1.080	1.050	1.080	1.023	1,246,000
2023-12-22	1.080	1.080	1.050	1.060	1.004	768,000
2023-12-21	1.060	1.080	1.050	1.070	1.013	488,000
2023-12-20	1.090	1.090	1.060	1.060	1.004	1,207,000
2023-12-19	1.090	1.090	1.070	1.090	1.032	1,333,000
2023-12-18	1.110	1.110	1.090	1.090	1.032	1,058,000
2023-12-15	1.110	1.120	1.090	1.100	1.042	1,730,000
2023-12-14	1.090	1.110	1.090	1.100	1.042	699,000
2023-12-13	1.100	1.110	1.090	1.090	1.032	944,000
2023-12-12	1.100	1.110	1.090	1.110	1.051	729,000
2023-12-11	1.090	1.110	1.080	1.100	1.042	1,942,000
2023-12-08	1.100	1.110	1.090	1.100	1.042	770,000
2023-12-07	1.100	1.100	1.080	1.100	1.042	873,036
2023-12-06	1.100	1.120	1.090	1.100	1.042	1,004,349
2023-12-05	1.130	1.130	1.090	1.100	1.042	1,966,000
2023-12-04	1.140	1.140	1.120	1.130	1.070	2,040,000
2023-12-01	1.130	1.140	1.110	1.140	1.079	3,365,000
2023-11-30	1.120	1.140	1.120	1.140	1.079	571,000
2023-11-29	1.160	1.160	1.110	1.130	1.070	2,342,000
2023-11-28	1.130	1.150	1.130	1.150	1.089	1,720,000
2023-11-27	1.160	1.170	1.120	1.140	1.079	2,899,000
2023-11-24	1.180	1.180	1.160	1.170	1.108	745,000
2023-11-23	1.170	1.190	1.150	1.180	1.117	1,963,000
2023-11-22	1.180	1.190	1.170	1.170	1.108	2,022,000
2023-11-21	1.210	1.220	1.180	1.190	1.127	3,180,000
2023-11-20	1.200	1.200	1.190	1.200	1.136	713,000
2023-11-17	1.190	1.200	1.180	1.200	1.136	646,000
2023-11-16	1.210	1.210	1.180	1.190	1.127	1,393,000

← NewerPage 12 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.