Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.220	1.220	1.190	1.210	1.138	1,177,000
2023-05-22	1.200	1.220	1.190	1.200	1.129	1,294,000
2023-05-19	1.220	1.220	1.190	1.200	1.129	920,000
2023-05-18	1.220	1.240	1.210	1.220	1.147	1,748,000
2023-05-17	1.230	1.240	1.220	1.230	1.157	1,176,000
2023-05-16	1.260	1.270	1.220	1.240	1.166	4,005,000
2023-05-15	1.250	1.260	1.210	1.260	1.185	4,543,000
2023-05-12	1.260	1.260	1.230	1.240	1.166	3,822,000
2023-05-11	1.230	1.270	1.230	1.270	1.194	3,944,000
2023-05-10	1.250	1.250	1.230	1.240	1.166	2,351,000
2023-05-09	1.250	1.330	1.250	1.250	1.176	14,674,000
2023-05-08	1.250	1.270	1.240	1.260	1.185	6,459,000
2023-05-05	1.240	1.270	1.210	1.250	1.176	7,206,000
2023-05-04	1.220	1.240	1.210	1.240	1.166	1,245,000
2023-05-03	1.210	1.220	1.140	1.210	1.138	196,000
2023-05-02	1.270	1.300	1.230	1.250	1.176	187,000
2023-04-28	1.220	1.290	1.210	1.240	1.166	7,276,000
2023-04-27	1.170	1.270	1.160	1.210	1.138	5,177,133
2023-04-26	1.150	1.180	1.150	1.180	1.110	1,315,000
2023-04-25	1.160	1.170	1.140	1.150	1.082	627,000
2023-04-24	1.180	1.180	1.160	1.170	1.100	612,000
2023-04-21	1.220	1.220	1.170	1.170	1.100	1,376,000
2023-04-20	1.190	1.210	1.180	1.210	1.138	2,023,000
2023-04-19	1.210	1.220	1.190	1.200	1.129	1,475,000
2023-04-18	1.230	1.230	1.210	1.220	1.147	1,026,000
2023-04-17	1.180	1.230	1.180	1.230	1.157	3,113,000
2023-04-14	1.170	1.190	1.170	1.180	1.110	1,736,000
2023-04-13	1.170	1.180	1.160	1.170	1.100	841,000
2023-04-12	1.180	1.190	1.170	1.180	1.110	1,782,000
2023-04-11	1.160	1.210	1.160	1.190	1.119	2,139,000
2023-04-06	1.170	1.170	1.150	1.160	1.091	715,000
2023-04-04	1.160	1.180	1.150	1.170	1.100	859,000
2023-04-03	1.150	1.170	1.150	1.160	1.091	1,721,000
2023-03-31	1.150	1.160	1.140	1.160	1.091	586,000
2023-03-30	1.150	1.180	1.150	1.160	1.091	1,879,000
2023-03-29	1.160	1.180	1.150	1.170	1.100	914,000
2023-03-28	1.170	1.170	1.150	1.160	1.091	221,000
2023-03-27	1.150	1.180	1.150	1.170	1.100	3,649,000
2023-03-24	1.160	1.160	1.140	1.150	1.082	486,000
2023-03-23	1.140	1.160	1.140	1.160	1.091	1,274,000
2023-03-22	1.150	1.160	1.140	1.160	1.091	1,894,000
2023-03-21	1.140	1.140	1.120	1.140	1.072	644,000
2023-03-20	1.150	1.160	1.120	1.120	1.053	1,809,000
2023-03-17	1.140	1.160	1.130	1.160	1.091	2,033,000
2023-03-16	1.130	1.140	1.120	1.130	1.063	399,000
2023-03-15	1.130	1.140	1.120	1.140	1.072	645,000
2023-03-14	1.130	1.140	1.100	1.110	1.044	2,561,000
2023-03-13	1.140	1.150	1.130	1.140	1.072	887,000
2023-03-10	1.160	1.160	1.130	1.140	1.072	1,559,000
2023-03-09	1.180	1.190	1.160	1.160	1.091	725,000
2023-03-08	1.190	1.190	1.170	1.180	1.110	392,000
2023-03-07	1.190	1.210	1.190	1.200	1.129	2,921,000
2023-03-06	1.200	1.220	1.180	1.200	1.129	1,070,000
2023-03-03	1.210	1.220	1.200	1.200	1.129	393,000
2023-03-02	1.200	1.210	1.190	1.200	1.129	612,000
2023-03-01	1.180	1.210	1.170	1.190	1.119	1,014,000
2023-02-28	1.190	1.190	1.160	1.170	1.100	960,000
2023-02-27	1.170	1.190	1.170	1.170	1.100	664,000
2023-02-24	1.220	1.220	1.190	1.190	1.119	755,000
2023-02-23	1.220	1.230	1.200	1.210	1.138	1,395,000

← NewerPage 15 of 21 · 1,229 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.