Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.270	1.270	1.220	1.220	1.155	2,894,000
2023-08-17	1.250	1.300	1.230	1.280	1.212	16,429,000
2023-08-16	1.260	1.300	1.240	1.250	1.184	7,308,000
2023-08-15	1.220	1.280	1.210	1.270	1.203	10,980,000
2023-08-14	1.240	1.240	1.210	1.220	1.155	6,217,000
2023-08-11	1.280	1.370	1.230	1.240	1.174	25,891,000
2023-08-10	1.250	1.270	1.240	1.270	1.203	2,888,000
2023-08-09	1.250	1.260	1.230	1.240	1.174	3,504,000
2023-08-08	1.320	1.320	1.250	1.250	1.184	8,866,000
2023-08-07	1.300	1.320	1.270	1.320	1.250	9,280,000
2023-08-04	1.300	1.350	1.260	1.300	1.231	31,824,000
2023-08-03	1.250	1.300	1.240	1.240	1.174	15,473,000
2023-08-02	1.270	1.290	1.230	1.240	1.174	8,316,000
2023-08-01	1.260	1.290	1.240	1.270	1.203	8,989,000
2023-07-31	1.280	1.320	1.250	1.260	1.193	24,207,000
2023-07-28	1.140	1.270	1.130	1.250	1.184	27,688,000
2023-07-27	1.140	1.150	1.130	1.150	1.089	4,398,000
2023-07-26	1.150	1.150	1.130	1.150	1.089	2,386,000
2023-07-25	1.130	1.160	1.120	1.140	1.079	8,641,000
2023-07-24	1.130	1.130	1.110	1.110	1.051	743,000
2023-07-21	1.120	1.130	1.110	1.130	1.070	1,938,000
2023-07-20	1.120	1.140	1.110	1.120	1.061	1,176,000
2023-07-19	1.130	1.140	1.120	1.140	1.079	1,132,000
2023-07-18	1.130	1.140	1.120	1.140	1.079	1,485,000
2023-07-14	1.140	1.140	1.130	1.130	1.070	295,000
2023-07-13	1.130	1.140	1.130	1.130	1.070	1,785,000
2023-07-12	1.110	1.130	1.110	1.130	1.070	3,586,000
2023-07-11	1.090	1.110	1.090	1.110	1.051	2,972,000
2023-07-10	1.100	1.100	1.090	1.100	1.042	2,956,000
2023-07-07	1.090	1.100	1.090	1.090	1.032	1,576,000
2023-07-06	1.110	1.110	1.090	1.100	1.042	1,142,000
2023-07-05	1.110	1.110	1.100	1.100	1.042	1,547,000
2023-07-04	1.120	1.120	1.110	1.120	1.061	246,000
2023-07-03	1.100	1.120	1.100	1.120	1.061	2,323,000
2023-06-30	1.110	1.110	1.100	1.110	1.051	4,927,000
2023-06-29	1.100	1.110	1.100	1.110	1.051	783,000
2023-06-28	1.110	1.120	1.100	1.110	1.051	437,000
2023-06-27	1.100	1.120	1.100	1.110	1.051	736,000
2023-06-26	1.120	1.120	1.090	1.120	1.061	2,665,000
2023-06-23	1.110	1.120	1.080	1.120	1.061	677,000
2023-06-21	1.140	1.140	1.120	1.140	1.079	909,000
2023-06-20	1.150	1.160	1.140	1.150	1.089	312,000
2023-06-19	1.160	1.170	1.150	1.160	1.098	474,000
2023-06-16	1.170	1.170	1.150	1.170	1.108	857,000
2023-06-15	1.160	1.180	1.140	1.170	1.108	2,340,000
2023-06-14	1.150	1.160	1.140	1.160	1.098	923,000
2023-06-13	1.140	1.150	1.130	1.150	1.089	278,000
2023-06-12	1.140	1.150	1.130	1.150	1.089	728,000
2023-06-09	1.150	1.160	1.140	1.160	1.098	697,000
2023-06-08	1.160	1.160	1.140	1.160	1.091	1,008,000
2023-06-07	1.150	1.150	1.140	1.140	1.072	377,000
2023-06-06	1.150	1.150	1.130	1.140	1.072	832,000
2023-06-05	1.140	1.150	1.130	1.150	1.082	630,000
2023-06-02	1.120	1.150	1.120	1.150	1.082	836,000
2023-06-01	1.120	1.140	1.110	1.120	1.053	2,027,000
2023-05-31	1.140	1.140	1.110	1.120	1.053	1,005,000
2023-05-30	1.160	1.160	1.130	1.140	1.072	1,264,000
2023-05-29	1.180	1.180	1.140	1.140	1.072	2,057,000
2023-05-25	1.180	1.190	1.150	1.170	1.100	2,555,000
2023-05-24	1.200	1.210	1.180	1.210	1.138	1,341,000

← NewerPage 14 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.