Central China Securities Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.630 | 1.720 | 1.610 | 1.670 | 1.616 | 19,710,000 |
| 2025-02-06 | 1.590 | 1.640 | 1.560 | 1.620 | 1.568 | 8,740,000 |
| 2025-02-05 | 1.610 | 1.610 | 1.560 | 1.570 | 1.519 | 7,866,000 |
| 2025-02-04 | 1.550 | 1.600 | 1.530 | 1.590 | 1.538 | 1,998,000 |
| 2025-02-03 | 1.580 | 1.580 | 1.470 | 1.560 | 1.509 | 2,071,000 |
| 2025-01-28 | 1.590 | 1.590 | 1.530 | 1.570 | 1.519 | 819,000 |
| 2025-01-27 | 1.650 | 1.660 | 1.620 | 1.640 | 1.587 | 9,228,000 |
| 2025-01-24 | 1.620 | 1.660 | 1.610 | 1.640 | 1.587 | 9,249,000 |
| 2025-01-23 | 1.630 | 1.670 | 1.600 | 1.600 | 1.548 | 19,332,000 |
| 2025-01-22 | 1.600 | 1.610 | 1.560 | 1.580 | 1.529 | 7,093,000 |
| 2025-01-21 | 1.620 | 1.630 | 1.600 | 1.600 | 1.548 | 7,167,000 |
| 2025-01-20 | 1.630 | 1.640 | 1.580 | 1.600 | 1.548 | 5,791,000 |
| 2025-01-17 | 1.580 | 1.600 | 1.570 | 1.590 | 1.538 | 5,468,000 |
| 2025-01-16 | 1.590 | 1.630 | 1.560 | 1.590 | 1.538 | 5,408,000 |
| 2025-01-15 | 1.600 | 1.600 | 1.560 | 1.590 | 1.538 | 4,858,000 |
| 2025-01-14 | 1.530 | 1.600 | 1.530 | 1.590 | 1.538 | 10,011,000 |
| 2025-01-13 | 1.510 | 1.520 | 1.470 | 1.520 | 1.471 | 5,361,000 |
| 2025-01-10 | 1.560 | 1.570 | 1.490 | 1.510 | 1.461 | 7,389,000 |
| 2025-01-09 | 1.570 | 1.580 | 1.550 | 1.560 | 1.509 | 4,715,000 |
| 2025-01-08 | 1.580 | 1.600 | 1.520 | 1.550 | 1.500 | 7,546,000 |
| 2025-01-07 | 1.590 | 1.610 | 1.540 | 1.580 | 1.529 | 11,342,000 |
| 2025-01-06 | 1.550 | 1.640 | 1.530 | 1.580 | 1.529 | 14,750,000 |
| 2025-01-03 | 1.610 | 1.630 | 1.540 | 1.550 | 1.500 | 10,649,000 |
| 2025-01-02 | 1.690 | 1.690 | 1.610 | 1.610 | 1.558 | 10,229,000 |
| 2024-12-31 | 1.720 | 1.720 | 1.680 | 1.720 | 1.664 | 8,478,000 |
| 2024-12-30 | 1.730 | 1.740 | 1.690 | 1.710 | 1.655 | 8,127,000 |
| 2024-12-27 | 1.730 | 1.770 | 1.690 | 1.730 | 1.674 | 12,619,000 |
| 2024-12-24 | 1.740 | 1.770 | 1.720 | 1.720 | 1.664 | 3,906,000 |
| 2024-12-23 | 1.760 | 1.770 | 1.710 | 1.740 | 1.684 | 6,925,000 |
| 2024-12-20 | 1.780 | 1.810 | 1.740 | 1.740 | 1.684 | 13,037,000 |
| 2024-12-19 | 1.810 | 1.810 | 1.760 | 1.780 | 1.722 | 5,870,000 |
| 2024-12-18 | 1.800 | 1.840 | 1.800 | 1.820 | 1.761 | 13,185,000 |
| 2024-12-17 | 1.760 | 1.830 | 1.750 | 1.790 | 1.732 | 18,464,000 |
| 2024-12-16 | 1.810 | 1.830 | 1.750 | 1.770 | 1.713 | 18,157,000 |
| 2024-12-13 | 1.890 | 1.910 | 1.790 | 1.790 | 1.732 | 33,707,000 |
| 2024-12-12 | 1.840 | 1.970 | 1.840 | 1.880 | 1.819 | 33,294,000 |
| 2024-12-11 | 1.790 | 1.870 | 1.780 | 1.850 | 1.790 | 27,769,000 |
| 2024-12-10 | 2.000 | 2.010 | 1.760 | 1.770 | 1.713 | 46,248,000 |
| 2024-12-09 | 1.760 | 1.870 | 1.690 | 1.860 | 1.800 | 30,049,000 |
| 2024-12-06 | 1.730 | 1.770 | 1.700 | 1.760 | 1.703 | 13,719,000 |
| 2024-12-05 | 1.690 | 1.740 | 1.690 | 1.720 | 1.664 | 9,767,000 |
| 2024-12-04 | 1.710 | 1.730 | 1.670 | 1.710 | 1.655 | 9,529,000 |
| 2024-12-03 | 1.720 | 1.750 | 1.700 | 1.720 | 1.664 | 10,523,000 |
| 2024-12-02 | 1.700 | 1.740 | 1.680 | 1.740 | 1.684 | 15,794,000 |
| 2024-11-29 | 1.640 | 1.770 | 1.620 | 1.680 | 1.626 | 38,605,000 |
| 2024-11-28 | 1.650 | 1.650 | 1.610 | 1.620 | 1.568 | 10,059,000 |
| 2024-11-27 | 1.610 | 1.660 | 1.550 | 1.650 | 1.597 | 25,949,000 |
| 2024-11-26 | 1.620 | 1.650 | 1.580 | 1.590 | 1.538 | 23,231,000 |
| 2024-11-25 | 1.680 | 1.710 | 1.610 | 1.610 | 1.558 | 34,083,000 |
| 2024-11-22 | 1.790 | 1.790 | 1.650 | 1.670 | 1.616 | 16,650,000 |
| 2024-11-21 | 1.810 | 1.820 | 1.750 | 1.770 | 1.713 | 12,847,000 |
| 2024-11-20 | 1.810 | 1.830 | 1.780 | 1.810 | 1.751 | 10,013,000 |
| 2024-11-19 | 1.760 | 1.800 | 1.750 | 1.790 | 1.732 | 15,592,000 |
| 2024-11-18 | 1.780 | 1.810 | 1.750 | 1.760 | 1.703 | 9,652,000 |
| 2024-11-15 | 1.810 | 1.850 | 1.740 | 1.750 | 1.693 | 16,170,000 |
| 2024-11-14 | 1.890 | 1.930 | 1.790 | 1.800 | 1.742 | 18,666,000 |
| 2024-11-13 | 1.950 | 1.950 | 1.830 | 1.890 | 1.829 | 29,712,000 |
| 2024-11-12 | 2.120 | 2.140 | 1.930 | 1.940 | 1.877 | 36,125,000 |
| 2024-11-11 | 2.110 | 2.160 | 2.060 | 2.100 | 2.032 | 34,773,000 |
| 2024-11-08 | 2.260 | 2.320 | 2.100 | 2.140 | 2.071 | 65,591,000 |
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.