Central China Securities Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.680	2.680	2.580	2.580	2.520	13,568,000
2025-10-30	2.690	2.700	2.600	2.670	2.608	18,276,000
2025-10-28	2.690	2.710	2.630	2.630	2.569	18,133,000
2025-10-27	2.690	2.760	2.660	2.670	2.608	35,569,000
2025-10-24	2.630	2.660	2.600	2.650	2.589	15,010,000
2025-10-23	2.610	2.630	2.540	2.620	2.559	17,764,097
2025-10-22	2.620	2.650	2.580	2.600	2.540	10,796,000
2025-10-21	2.590	2.690	2.590	2.600	2.540	20,210,000
2025-10-20	2.600	2.610	2.550	2.580	2.520	10,447,000
2025-10-17	2.660	2.690	2.530	2.560	2.501	20,545,000
2025-10-16	2.670	2.690	2.630	2.660	2.598	13,032,007
2025-10-15	2.620	2.680	2.610	2.640	2.579	15,899,000
2025-10-14	2.680	2.760	2.580	2.590	2.530	24,818,000
2025-10-13	2.620	2.690	2.560	2.690	2.628	27,120,000
2025-10-10	2.780	2.830	2.720	2.720	2.657	25,150,000
2025-10-09	2.790	2.840	2.730	2.780	2.716	31,784,007
2025-10-08	2.800	2.860	2.720	2.860	2.794	6,772,000
2025-10-06	2.730	2.810	2.680	2.800	2.735	4,570,000
2025-10-03	2.720	2.820	2.720	2.770	2.706	3,399,000
2025-10-02	2.800	2.800	2.690	2.730	2.667	4,498,000
2025-09-30	2.750	2.780	2.690	2.760	2.696	41,849,000
2025-09-29	2.480	2.850	2.480	2.730	2.667	110,557,000
2025-09-26	2.580	2.600	2.480	2.480	2.423	18,504,000
2025-09-25	2.620	2.620	2.550	2.560	2.501	17,453,000
2025-09-24	2.600	2.690	2.560	2.600	2.540	36,968,000
2025-09-23	2.710	2.710	2.550	2.580	2.520	39,067,624
2025-09-22	2.740	2.760	2.680	2.700	2.638	25,720,000
2025-09-19	2.810	2.810	2.710	2.710	2.647	25,957,000
2025-09-18	2.920	2.920	2.760	2.800	2.735	48,297,000
2025-09-17	2.890	2.950	2.840	2.920	2.852	50,307,000
2025-09-16	2.840	2.950	2.770	2.850	2.784	53,417,000
2025-09-15	2.850	2.870	2.780	2.830	2.765	23,509,000
2025-09-12	2.930	2.950	2.830	2.850	2.784	37,410,000
2025-09-11	2.780	2.970	2.760	2.900	2.833	79,161,000
2025-09-10	2.760	2.800	2.740	2.790	2.717	26,284,000
2025-09-09	2.720	2.770	2.690	2.760	2.688	41,960,000
2025-09-08	2.720	2.730	2.680	2.720	2.649	15,887,000
2025-09-05	2.740	2.740	2.670	2.730	2.658	39,777,000
2025-09-04	2.720	2.780	2.690	2.720	2.649	38,318,000
2025-09-03	2.840	2.860	2.680	2.710	2.639	31,922,000
2025-09-02	2.780	2.870	2.710	2.820	2.746	59,630,000
2025-09-01	2.810	2.880	2.720	2.770	2.697	42,163,000
2025-08-29	2.850	2.930	2.810	2.810	2.736	53,723,000
2025-08-28	2.790	2.840	2.710	2.810	2.736	43,023,000
2025-08-27	2.950	2.960	2.770	2.790	2.717	46,612,000
2025-08-26	2.960	3.000	2.900	2.930	2.853	40,462,000
2025-08-25	2.980	3.040	2.910	3.000	2.921	93,613,000
2025-08-22	2.930	3.040	2.880	2.940	2.863	111,650,000
2025-08-21	3.000	3.050	2.860	2.920	2.843	61,449,000
2025-08-20	2.960	2.980	2.820	2.900	2.824	59,855,000
2025-08-19	3.060	3.080	2.920	2.950	2.873	66,052,000
2025-08-18	3.080	3.210	2.970	3.040	2.960	197,450,000
2025-08-15	2.760	3.170	2.740	3.020	2.941	483,141,000
2025-08-14	2.850	2.890	2.750	2.770	2.697	75,344,000
2025-08-13	2.780	2.940	2.720	2.820	2.746	152,925,000
2025-08-12	2.750	2.780	2.700	2.760	2.688	46,502,976
2025-08-11	2.670	2.790	2.630	2.720	2.649	48,560,935
2025-08-08	2.750	2.750	2.640	2.640	2.571	29,285,000
2025-08-07	2.730	2.800	2.700	2.740	2.668	51,524,763
2025-08-06	2.710	2.740	2.650	2.710	2.639	36,592,948

← NewerPage 5 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.