Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.130	1.150	1.130	1.140	1.072	1,323,000
2022-11-21	1.150	1.150	1.130	1.140	1.072	216,000
2022-11-18	1.170	1.170	1.150	1.160	1.091	839,000
2022-11-17	1.160	1.170	1.140	1.170	1.100	1,155,000
2022-11-16	1.180	1.190	1.150	1.170	1.100	1,354,000
2022-11-15	1.170	1.200	1.150	1.170	1.100	4,397,000
2022-11-14	1.160	1.200	1.160	1.160	1.091	2,894,000
2022-11-11	1.130	1.160	1.130	1.160	1.091	2,409,000
2022-11-10	1.130	1.140	1.100	1.130	1.063	6,260,000
2022-11-09	1.130	1.140	1.110	1.130	1.063	2,096,000
2022-11-08	1.130	1.150	1.110	1.150	1.082	3,689,000
2022-11-07	1.090	1.130	1.090	1.130	1.063	1,927,000
2022-11-04	1.040	1.100	1.040	1.090	1.025	4,697,000
2022-11-03	1.000	1.060	1.000	1.050	0.988	6,522,000
2022-11-02	1.000	1.020	0.990	1.010	0.950	3,190,000
2022-11-01	0.960	1.000	0.960	1.000	0.941	1,610,000
2022-10-31	0.990	1.010	0.950	0.950	0.894	4,218,000
2022-10-28	0.980	1.000	0.960	0.970	0.912	1,547,000
2022-10-27	1.000	1.000	0.980	1.000	0.941	3,222,000
2022-10-26	0.990	1.010	0.970	0.980	0.922	1,993,000
2022-10-25	0.980	0.990	0.960	0.990	0.931	1,952,000
2022-10-24	1.020	1.020	0.970	0.980	0.922	1,878,000
2022-10-21	1.020	1.030	1.000	1.000	0.941	2,707,000
2022-10-20	1.020	1.020	1.000	1.000	0.941	4,359,000
2022-10-19	1.020	1.040	1.020	1.030	0.969	705,000
2022-10-18	1.030	1.040	1.030	1.040	0.978	867,000
2022-10-17	1.010	1.030	1.010	1.030	0.969	1,897,000
2022-10-14	1.030	1.040	1.000	1.010	0.950	4,928,000
2022-10-13	1.030	1.040	1.010	1.010	0.950	793,000
2022-10-12	1.020	1.040	1.010	1.040	0.978	878,000
2022-10-11	1.030	1.030	1.010	1.030	0.969	746,000
2022-10-10	1.030	1.040	1.010	1.010	0.950	1,097,000
2022-10-07	1.050	1.050	1.040	1.040	0.978	169,000
2022-10-06	1.040	1.080	1.040	1.070	1.006	150,000
2022-10-05	0.990	1.090	0.990	1.060	0.997	564,000
2022-10-03	1.000	1.010	0.970	0.980	0.922	36,000
2022-09-30	1.040	1.050	1.010	1.010	0.950	104,000
2022-09-29	1.090	1.090	1.030	1.030	0.969	82,000
2022-09-28	1.120	1.120	1.090	1.090	1.025	1,123,000
2022-09-27	1.130	1.130	1.110	1.120	1.053	466,000
2022-09-26	1.110	1.130	1.100	1.110	1.044	1,281,000
2022-09-23	1.120	1.140	1.110	1.110	1.044	1,122,000
2022-09-22	1.140	1.150	1.120	1.130	1.063	1,499,000
2022-09-21	1.150	1.150	1.140	1.150	1.082	705,000
2022-09-20	1.130	1.230	1.130	1.170	1.100	2,609,000
2022-09-19	1.150	1.150	1.130	1.150	1.082	943,000
2022-09-16	1.180	1.180	1.150	1.150	1.082	2,872,896
2022-09-15	1.190	1.200	1.170	1.190	1.119	948,000
2022-09-14	1.200	1.200	1.180	1.200	1.129	1,053,000
2022-09-13	1.200	1.230	1.200	1.220	1.147	831,000
2022-09-09	1.200	1.220	1.200	1.210	1.138	3,132,000
2022-09-08	1.190	1.210	1.190	1.210	1.138	762,000
2022-09-07	1.200	1.200	1.190	1.200	1.129	439,000
2022-09-06	1.200	1.210	1.180	1.210	1.138	922,000
2022-09-05	1.180	1.200	1.170	1.190	1.119	963,000
2022-09-02	1.210	1.210	1.180	1.180	1.110	1,704,000
2022-09-01	1.220	1.230	1.200	1.220	1.147	884,000
2022-08-31	1.230	1.240	1.210	1.220	1.147	1,195,000
2022-08-30	1.220	1.240	1.220	1.240	1.166	1,097,000
2022-08-29	1.210	1.230	1.210	1.230	1.157	600,000

← NewerPage 17 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.