Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.240	1.240	1.220	1.230	1.157	483,000
2022-08-25	1.220	1.240	1.210	1.240	1.166	654,000
2022-08-24	1.230	1.250	1.200	1.220	1.147	1,283,000
2022-08-23	1.190	1.250	1.190	1.240	1.166	6,631,000
2022-08-22	1.200	1.210	1.190	1.210	1.138	376,000
2022-08-19	1.210	1.220	1.190	1.200	1.129	1,732,000
2022-08-18	1.220	1.230	1.210	1.220	1.147	803,000
2022-08-17	1.190	1.270	1.190	1.230	1.157	5,993,000
2022-08-16	1.200	1.210	1.190	1.200	1.129	385,000
2022-08-15	1.210	1.220	1.200	1.200	1.129	491,000
2022-08-12	1.220	1.230	1.210	1.220	1.147	1,066,000
2022-08-11	1.180	1.230	1.180	1.230	1.157	3,715,000
2022-08-10	1.190	1.210	1.170	1.170	1.100	1,434,000
2022-08-09	1.180	1.190	1.170	1.190	1.119	1,247,000
2022-08-08	1.170	1.180	1.160	1.180	1.110	271,000
2022-08-05	1.160	1.180	1.150	1.180	1.110	1,078,000
2022-08-04	1.160	1.160	1.140	1.160	1.091	785,000
2022-08-03	1.150	1.160	1.140	1.150	1.082	779,000
2022-08-02	1.180	1.180	1.130	1.150	1.082	3,071,000
2022-08-01	1.190	1.200	1.170	1.180	1.110	909,000
2022-07-29	1.200	1.210	1.180	1.190	1.119	853,000
2022-07-28	1.200	1.220	1.200	1.200	1.129	963,000
2022-07-27	1.210	1.210	1.190	1.200	1.129	579,000
2022-07-26	1.200	1.210	1.200	1.210	1.138	519,000
2022-07-25	1.210	1.220	1.200	1.210	1.138	1,240,000
2022-07-22	1.200	1.220	1.200	1.220	1.147	1,224,000
2022-07-21	1.200	1.210	1.180	1.200	1.129	2,001,000
2022-07-20	1.220	1.220	1.200	1.200	1.129	682,000
2022-07-19	1.200	1.220	1.190	1.220	1.147	3,853,000
2022-07-18	1.190	1.210	1.180	1.200	1.129	2,020,000
2022-07-15	1.240	1.240	1.180	1.190	1.119	3,528,000
2022-07-14	1.250	1.250	1.230	1.240	1.166	1,165,000
2022-07-13	1.240	1.260	1.240	1.260	1.185	757,900
2022-07-12	1.270	1.270	1.230	1.260	1.185	1,881,000
2022-07-11	1.290	1.290	1.260	1.270	1.194	1,526,000
2022-07-08	1.290	1.300	1.280	1.290	1.213	1,924,000
2022-07-07	1.290	1.290	1.280	1.290	1.213	1,306,000
2022-07-06	1.300	1.300	1.280	1.290	1.213	1,602,000
2022-07-05	1.310	1.320	1.290	1.310	1.232	1,209,000
2022-07-04	1.320	1.340	1.290	1.300	1.223	3,128,000
2022-06-30	1.330	1.340	1.320	1.330	1.251	1,033,000
2022-06-29	1.340	1.340	1.310	1.320	1.241	2,181,000
2022-06-28	1.320	1.340	1.310	1.330	1.251	2,829,000
2022-06-27	1.330	1.340	1.310	1.330	1.227	3,189,000
2022-06-24	1.330	1.340	1.320	1.320	1.218	1,722,000
2022-06-23	1.290	1.330	1.290	1.330	1.227	4,430,000
2022-06-22	1.300	1.320	1.290	1.290	1.190	3,429,000
2022-06-21	1.310	1.320	1.300	1.320	1.218	4,186,000
2022-06-20	1.300	1.320	1.280	1.320	1.218	6,108,000
2022-06-17	1.290	1.300	1.280	1.300	1.200	3,238,000
2022-06-16	1.340	1.340	1.280	1.300	1.200	6,428,000
2022-06-15	1.300	1.380	1.300	1.320	1.218	24,489,024
2022-06-14	1.260	1.310	1.260	1.300	1.200	8,374,000
2022-06-13	1.280	1.290	1.270	1.280	1.181	2,652,000
2022-06-10	1.280	1.300	1.280	1.300	1.200	3,858,000
2022-06-09	1.310	1.310	1.280	1.300	1.200	4,084,000
2022-06-08	1.300	1.310	1.290	1.310	1.209	2,272,000
2022-06-07	1.300	1.300	1.290	1.300	1.200	439,000
2022-06-06	1.290	1.310	1.280	1.290	1.190	2,659,000
2022-06-02	1.280	1.290	1.270	1.290	1.190	835,000

← NewerPage 18 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.