Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.300	1.300	1.290	1.290	1.190	808,000
2022-05-31	1.290	1.310	1.290	1.300	1.200	1,411,000
2022-05-30	1.290	1.300	1.280	1.290	1.190	1,218,000
2022-05-27	1.290	1.290	1.270	1.290	1.190	930,000
2022-05-26	1.270	1.290	1.260	1.290	1.190	984,000
2022-05-25	1.260	1.280	1.250	1.260	1.163	1,701,000
2022-05-24	1.280	1.290	1.250	1.260	1.163	1,956,000
2022-05-23	1.290	1.290	1.280	1.280	1.181	490,000
2022-05-20	1.260	1.290	1.250	1.290	1.190	2,705,000
2022-05-19	1.230	1.260	1.230	1.260	1.163	1,274,000
2022-05-18	1.270	1.270	1.240	1.240	1.144	604,000
2022-05-17	1.240	1.260	1.240	1.250	1.154	1,708,000
2022-05-16	1.230	1.250	1.220	1.240	1.144	2,714,000
2022-05-13	1.220	1.240	1.220	1.230	1.135	1,283,000
2022-05-12	1.210	1.220	1.200	1.210	1.117	1,064,000
2022-05-11	1.210	1.240	1.210	1.210	1.117	533,000
2022-05-10	1.210	1.230	1.200	1.220	1.126	1,695,000
2022-05-06	1.240	1.240	1.220	1.220	1.126	1,344,000
2022-05-05	1.260	1.270	1.250	1.250	1.154	1,660,000
2022-05-04	1.250	1.260	1.240	1.260	1.163	325,000
2022-05-03	1.240	1.270	1.240	1.250	1.154	400,000
2022-04-29	1.240	1.290	1.240	1.280	1.181	948,000
2022-04-28	1.280	1.310	1.230	1.250	1.154	596,000
2022-04-27	1.270	1.290	1.260	1.290	1.190	1,786,000
2022-04-26	1.300	1.300	1.260	1.270	1.172	3,408,000
2022-04-25	1.330	1.350	1.290	1.300	1.200	9,231,000
2022-04-22	1.330	1.350	1.330	1.340	1.237	1,042,000
2022-04-21	1.350	1.350	1.340	1.340	1.237	1,275,000
2022-04-20	1.350	1.360	1.350	1.360	1.255	2,571,000
2022-04-19	1.360	1.370	1.350	1.350	1.246	1,507,000
2022-04-14	1.380	1.390	1.370	1.380	1.274	1,748,000
2022-04-13	1.360	1.380	1.360	1.370	1.264	616,000
2022-04-12	1.350	1.380	1.340	1.370	1.264	1,670,000
2022-04-11	1.370	1.380	1.350	1.350	1.246	1,418,000
2022-04-08	1.360	1.390	1.360	1.390	1.283	840,000
2022-04-07	1.380	1.390	1.360	1.370	1.264	3,476,000
2022-04-06	1.390	1.390	1.370	1.390	1.283	2,959,000
2022-04-04	1.390	1.390	1.380	1.390	1.283	165,000
2022-04-01	1.380	1.390	1.370	1.390	1.283	333,000
2022-03-31	1.390	1.410	1.380	1.400	1.292	392,000
2022-03-30	1.380	1.410	1.370	1.390	1.283	3,126,000
2022-03-29	1.380	1.390	1.370	1.370	1.264	946,000
2022-03-28	1.400	1.400	1.370	1.380	1.274	2,738,000
2022-03-25	1.400	1.410	1.370	1.390	1.283	2,269,000
2022-03-24	1.390	1.410	1.380	1.400	1.292	1,239,000
2022-03-23	1.400	1.420	1.400	1.400	1.292	1,993,000
2022-03-22	1.380	1.410	1.380	1.410	1.301	2,473,000
2022-03-21	1.410	1.410	1.380	1.380	1.274	7,194,000
2022-03-18	1.380	1.410	1.380	1.410	1.301	3,401,000
2022-03-17	1.390	1.400	1.370	1.390	1.283	6,028,000
2022-03-16	1.310	1.370	1.300	1.360	1.255	5,278,000
2022-03-15	1.330	1.340	1.280	1.300	1.200	11,078,000
2022-03-14	1.360	1.370	1.320	1.320	1.218	4,241,000
2022-03-11	1.340	1.390	1.330	1.370	1.264	8,554,000
2022-03-10	1.340	1.370	1.340	1.360	1.255	4,049,000
2022-03-09	1.360	1.370	1.310	1.320	1.218	5,798,000
2022-03-08	1.380	1.390	1.350	1.350	1.246	3,626,000
2022-03-07	1.400	1.410	1.370	1.390	1.283	7,918,000
2022-03-04	1.420	1.420	1.400	1.410	1.301	4,014,000
2022-03-03	1.420	1.440	1.420	1.430	1.320	2,278,000

← NewerPage 19 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.