Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.440	1.440	1.420	1.420	1.310	2,221,000
2022-03-01	1.440	1.450	1.420	1.440	1.329	3,377,000
2022-02-28	1.440	1.450	1.420	1.430	1.320	4,802,000
2022-02-25	1.450	1.470	1.430	1.450	1.338	2,153,000
2022-02-24	1.490	1.500	1.440	1.440	1.329	6,071,000
2022-02-23	1.470	1.520	1.470	1.490	1.375	5,109,000
2022-02-22	1.480	1.480	1.460	1.480	1.366	2,768,000
2022-02-21	1.500	1.510	1.490	1.490	1.375	2,343,000
2022-02-18	1.480	1.500	1.470	1.500	1.384	1,900,000
2022-02-17	1.490	1.500	1.470	1.490	1.375	2,727,000
2022-02-16	1.500	1.510	1.480	1.490	1.375	2,900,000
2022-02-15	1.500	1.510	1.480	1.490	1.375	3,060,000
2022-02-14	1.540	1.540	1.500	1.500	1.384	2,076,000
2022-02-11	1.560	1.570	1.530	1.540	1.421	4,040,000
2022-02-10	1.550	1.580	1.540	1.560	1.440	2,994,000
2022-02-09	1.570	1.570	1.540	1.550	1.430	2,364,000
2022-02-08	1.520	1.570	1.510	1.560	1.440	7,161,000
2022-02-07	1.510	1.530	1.500	1.530	1.412	4,563,000
2022-02-04	1.500	1.520	1.470	1.500	1.384	98,000
2022-01-31	1.510	1.510	1.490	1.510	1.393	163,000
2022-01-28	1.540	1.540	1.470	1.490	1.375	760,000
2022-01-27	1.540	1.540	1.480	1.530	1.412	1,023,000
2022-01-26	1.490	1.550	1.490	1.530	1.412	7,283,000
2022-01-25	1.510	1.520	1.480	1.490	1.375	4,513,000
2022-01-24	1.520	1.540	1.510	1.530	1.412	2,269,000
2022-01-21	1.530	1.540	1.520	1.530	1.412	5,037,000
2022-01-20	1.520	1.550	1.510	1.530	1.412	7,728,000
2022-01-19	1.490	1.540	1.490	1.530	1.412	11,243,000
2022-01-18	1.480	1.530	1.470	1.490	1.375	14,442,000
2022-01-17	1.450	1.470	1.450	1.470	1.357	2,597,000
2022-01-14	1.480	1.480	1.440	1.450	1.338	7,193,000
2022-01-13	1.480	1.500	1.470	1.480	1.366	5,511,000
2022-01-12	1.480	1.500	1.470	1.470	1.357	2,359,000
2022-01-11	1.440	1.530	1.440	1.480	1.366	25,267,000
2022-01-10	1.420	1.440	1.420	1.440	1.329	11,329,000
2022-01-07	1.410	1.420	1.400	1.420	1.310	7,747,000
2022-01-06	1.430	1.430	1.400	1.410	1.301	7,073,000
2022-01-05	1.420	1.440	1.420	1.430	1.320	6,534,000
2022-01-04	1.410	1.430	1.410	1.420	1.310	7,130,000
2022-01-03	1.400	1.420	1.390	1.400	1.292	204,000
2021-12-31	1.430	1.440	1.390	1.400	1.292	875,000
2021-12-30	1.410	1.430	1.400	1.430	1.320	572,000
2021-12-29	1.400	1.410	1.390	1.400	1.292	104,000
2021-12-28	1.400	1.420	1.390	1.410	1.301	3,622,000
2021-12-24	1.390	1.400	1.390	1.400	1.292	2,236,000
2021-12-23	1.390	1.400	1.380	1.400	1.292	2,867,000
2021-12-22	1.420	1.420	1.390	1.400	1.292	3,471,000
2021-12-21	1.390	1.410	1.380	1.410	1.301	3,969,000
2021-12-20	1.410	1.410	1.370	1.380	1.274	7,139,500
2021-12-17	1.430	1.430	1.400	1.420	1.310	4,907,000
2021-12-16	1.420	1.440	1.410	1.420	1.310	8,931,000
2021-12-15	1.420	1.430	1.410	1.430	1.320	3,828,000
2021-12-14	1.450	1.450	1.410	1.430	1.320	6,895,000
2021-12-13	1.440	1.480	1.440	1.460	1.347	5,153,000
2021-12-10	1.440	1.440	1.410	1.440	1.329	4,676,000
2021-12-09	1.420	1.460	1.420	1.440	1.329	7,633,000
2021-12-08	1.410	1.420	1.400	1.410	1.301	1,988,000
2021-12-07	1.400	1.430	1.400	1.420	1.310	3,768,000
2021-12-06	1.410	1.450	1.390	1.400	1.292	6,393,000
2021-12-03	1.400	1.420	1.390	1.420	1.310	4,866,000

← NewerPage 20 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.