Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.210	1.210	1.180	1.190	1.127	1,393,000
2023-11-15	1.200	1.220	1.190	1.190	1.127	2,364,000
2023-11-14	1.170	1.230	1.170	1.200	1.136	3,722,000
2023-11-13	1.170	1.180	1.150	1.180	1.117	946,000
2023-11-10	1.160	1.170	1.140	1.170	1.108	1,308,000
2023-11-09	1.180	1.180	1.160	1.160	1.098	1,152,000
2023-11-08	1.210	1.210	1.170	1.190	1.127	1,216,000
2023-11-07	1.200	1.210	1.190	1.210	1.146	2,669,000
2023-11-06	1.200	1.210	1.180	1.190	1.127	4,895,000
2023-11-03	1.150	1.170	1.130	1.160	1.098	3,201,000
2023-11-02	1.140	1.150	1.130	1.140	1.079	1,044,000
2023-11-01	1.150	1.160	1.130	1.140	1.079	451,000
2023-10-31	1.160	1.170	1.140	1.150	1.089	1,003,000
2023-10-30	1.170	1.180	1.150	1.170	1.108	829,000
2023-10-27	1.160	1.180	1.160	1.170	1.108	1,317,000
2023-10-26	1.170	1.190	1.150	1.170	1.108	1,504,000
2023-10-25	1.200	1.210	1.170	1.180	1.117	2,947,000
2023-10-24	1.160	1.210	1.160	1.190	1.127	5,792,000
2023-10-20	1.170	1.190	1.160	1.190	1.127	2,165,000
2023-10-19	1.170	1.190	1.150	1.170	1.108	2,552,000
2023-10-18	1.180	1.190	1.170	1.180	1.117	2,118,000
2023-10-17	1.160	1.190	1.140	1.180	1.117	5,556,000
2023-10-16	1.150	1.170	1.140	1.150	1.089	1,162,000
2023-10-13	1.160	1.170	1.140	1.160	1.098	1,590,000
2023-10-12	1.180	1.180	1.160	1.160	1.098	1,662,000
2023-10-11	1.150	1.180	1.150	1.160	1.098	2,114,000
2023-10-10	1.160	1.170	1.130	1.150	1.089	2,367,000
2023-10-09	1.130	1.150	1.120	1.150	1.089	1,863,000
2023-10-06	1.120	1.130	1.100	1.120	1.061	207,000
2023-10-05	1.110	1.120	1.080	1.090	1.032	371,000
2023-10-04	1.130	1.130	1.070	1.100	1.042	82,000
2023-10-03	1.130	1.130	1.100	1.100	1.042	371,000
2023-09-29	1.140	1.150	1.130	1.140	1.079	378,000
2023-09-28	1.150	1.160	1.140	1.150	1.089	1,311,000
2023-09-27	1.150	1.160	1.140	1.150	1.089	2,200,000
2023-09-26	1.170	1.190	1.140	1.140	1.079	4,297,000
2023-09-25	1.190	1.190	1.150	1.160	1.098	1,969,000
2023-09-22	1.160	1.200	1.150	1.200	1.136	6,888,000
2023-09-21	1.160	1.170	1.150	1.170	1.108	2,418,000
2023-09-20	1.170	1.170	1.150	1.160	1.098	1,129,000
2023-09-19	1.180	1.180	1.150	1.170	1.108	2,258,000
2023-09-18	1.170	1.180	1.160	1.170	1.108	2,127,000
2023-09-15	1.190	1.200	1.160	1.160	1.098	4,400,000
2023-09-14	1.180	1.190	1.170	1.180	1.117	1,928,000
2023-09-13	1.190	1.200	1.180	1.180	1.117	2,029,000
2023-09-12	1.210	1.220	1.190	1.200	1.136	1,631,000
2023-09-11	1.200	1.220	1.180	1.220	1.155	2,626,000
2023-09-07	1.200	1.210	1.180	1.190	1.127	4,632,000
2023-09-06	1.210	1.210	1.190	1.190	1.127	6,372,000
2023-09-05	1.230	1.240	1.210	1.210	1.146	2,676,000
2023-09-04	1.230	1.260	1.210	1.240	1.174	7,395,000
2023-08-31	1.250	1.260	1.220	1.240	1.174	4,907,000
2023-08-30	1.280	1.280	1.240	1.240	1.174	3,110,000
2023-08-29	1.230	1.270	1.210	1.270	1.203	7,415,000
2023-08-28	1.360	1.420	1.210	1.220	1.155	31,841,000
2023-08-25	1.180	1.200	1.170	1.190	1.127	4,136,000
2023-08-24	1.180	1.210	1.170	1.180	1.117	3,081,000
2023-08-23	1.180	1.190	1.150	1.170	1.108	5,485,000
2023-08-22	1.160	1.200	1.160	1.200	1.136	3,703,000
2023-08-21	1.220	1.220	1.160	1.160	1.098	7,196,000

← NewerPage 13 of 21 · 1,234 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.