Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.220	1.230	1.210	1.220	1.147	1,032,000
2023-02-21	1.220	1.240	1.210	1.220	1.147	1,503,000
2023-02-20	1.200	1.240	1.190	1.220	1.147	1,879,000
2023-02-17	1.200	1.220	1.180	1.190	1.119	986,000
2023-02-16	1.210	1.230	1.190	1.190	1.119	1,370,000
2023-02-15	1.220	1.220	1.190	1.200	1.129	1,124,000
2023-02-14	1.230	1.230	1.200	1.210	1.138	1,632,000
2023-02-13	1.220	1.230	1.210	1.220	1.147	555,000
2023-02-10	1.240	1.250	1.210	1.220	1.147	1,474,000
2023-02-09	1.210	1.240	1.210	1.240	1.166	1,759,000
2023-02-08	1.240	1.240	1.200	1.210	1.138	1,006,000
2023-02-07	1.240	1.240	1.220	1.230	1.157	533,000
2023-02-06	1.230	1.230	1.220	1.220	1.147	858,000
2023-02-03	1.260	1.260	1.230	1.250	1.176	1,963,000
2023-02-02	1.300	1.350	1.250	1.260	1.185	9,533,000
2023-02-01	1.230	1.270	1.230	1.270	1.194	1,988,000
2023-01-31	1.250	1.250	1.210	1.240	1.166	1,131,000
2023-01-30	1.280	1.300	1.230	1.250	1.176	2,154,000
2023-01-27	1.280	1.290	1.270	1.290	1.213	330,000
2023-01-26	1.240	1.300	1.240	1.290	1.213	446,000
2023-01-20	1.230	1.280	1.230	1.270	1.194	279,000
2023-01-19	1.260	1.260	1.230	1.260	1.185	375,000
2023-01-18	1.260	1.270	1.250	1.260	1.185	1,324,000
2023-01-17	1.250	1.290	1.230	1.260	1.185	1,849,220
2023-01-16	1.240	1.300	1.240	1.270	1.194	9,273,212
2023-01-13	1.230	1.250	1.210	1.240	1.166	2,489,000
2023-01-12	1.210	1.230	1.190	1.220	1.147	1,570,007
2023-01-11	1.230	1.230	1.200	1.210	1.138	1,601,000
2023-01-10	1.230	1.250	1.210	1.230	1.157	2,040,000
2023-01-09	1.200	1.260	1.200	1.220	1.147	4,536,000
2023-01-06	1.180	1.210	1.180	1.200	1.129	859,000
2023-01-05	1.190	1.200	1.180	1.200	1.129	1,547,000
2023-01-04	1.150	1.190	1.150	1.170	1.100	2,036,000
2023-01-03	1.120	1.150	1.120	1.150	1.082	1,672,000
2022-12-30	1.140	1.140	1.120	1.130	1.063	357,000
2022-12-29	1.130	1.130	1.110	1.130	1.063	2,274,007
2022-12-28	1.130	1.140	1.110	1.120	1.053	1,364,000
2022-12-23	1.130	1.130	1.110	1.120	1.053	716,000
2022-12-22	1.130	1.140	1.110	1.130	1.063	965,000
2022-12-21	1.140	1.140	1.120	1.130	1.063	554,000
2022-12-20	1.130	1.140	1.110	1.130	1.063	759,000
2022-12-19	1.170	1.170	1.140	1.140	1.072	1,570,000
2022-12-16	1.160	1.180	1.160	1.170	1.100	3,560,000
2022-12-15	1.170	1.180	1.160	1.180	1.110	581,000
2022-12-14	1.190	1.200	1.180	1.180	1.110	781,000
2022-12-13	1.180	1.190	1.170	1.180	1.110	848,542
2022-12-12	1.200	1.210	1.160	1.180	1.110	1,609,006
2022-12-09	1.190	1.210	1.190	1.210	1.138	2,181,006
2022-12-08	1.180	1.200	1.170	1.200	1.129	2,182,007
2022-12-07	1.220	1.230	1.180	1.180	1.110	1,357,000
2022-12-06	1.210	1.230	1.200	1.230	1.157	1,591,000
2022-12-05	1.170	1.220	1.160	1.220	1.147	2,462,000
2022-12-02	1.190	1.190	1.160	1.190	1.119	736,000
2022-12-01	1.200	1.200	1.170	1.190	1.119	1,966,000
2022-11-30	1.180	1.180	1.160	1.170	1.100	1,439,000
2022-11-29	1.130	1.180	1.130	1.170	1.100	3,423,000
2022-11-28	1.130	1.130	1.100	1.130	1.063	2,368,000
2022-11-25	1.110	1.140	1.110	1.140	1.072	2,177,000
2022-11-24	1.120	1.120	1.110	1.120	1.053	1,274,000
2022-11-23	1.130	1.130	1.110	1.110	1.044	1,439,000

← NewerPage 16 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.