CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	15.420	15.700	15.240	15.640	14.117	7,374,148
2023-08-16	15.440	15.960	15.320	15.500	13.990	10,316,650
2023-08-15	15.620	15.860	15.340	15.760	14.225	10,887,010
2023-08-14	15.400	15.680	15.220	15.620	14.099	11,807,420
2023-08-11	16.860	16.860	15.640	15.840	14.297	18,223,551
2023-08-10	16.780	16.960	16.540	16.840	15.200	8,000,090
2023-08-09	16.540	16.880	16.500	16.740	15.109	8,194,213
2023-08-08	16.760	17.100	16.320	16.720	15.091	13,757,700
2023-08-07	16.840	16.880	16.540	16.680	15.055	12,297,820
2023-08-04	17.380	17.540	16.840	17.040	15.380	38,917,238
2023-08-03	16.280	16.960	16.040	16.540	14.929	18,784,520
2023-08-02	16.340	16.860	16.120	16.280	14.694	11,839,080
2023-08-01	16.860	16.860	16.180	16.340	14.748	15,483,190
2023-07-31	17.320	17.440	16.700	16.720	15.091	29,515,160
2023-07-28	15.000	16.800	14.980	16.680	15.055	35,044,738
2023-07-27	15.380	15.380	15.060	15.160	13.683	9,463,500
2023-07-26	15.080	15.280	14.760	15.160	13.683	11,357,570
2023-07-25	14.160	15.200	14.160	15.080	13.611	29,996,439
2023-07-24	14.040	14.040	13.660	13.780	12.438	7,583,027
2023-07-21	13.900	14.060	13.800	14.040	12.672	4,991,344
2023-07-20	14.140	14.220	13.760	13.880	12.528	5,915,728
2023-07-19	14.140	14.220	13.920	14.140	12.763	5,760,918
2023-07-18	14.200	14.320	14.020	14.140	12.763	6,231,025
2023-07-14	14.500	14.520	14.240	14.400	12.997	3,041,316
2023-07-13	13.920	14.500	13.920	14.360	12.961	10,714,010
2023-07-12	13.900	14.000	13.780	13.800	12.456	2,407,576
2023-07-11	13.780	13.900	13.660	13.820	12.474	3,938,418
2023-07-10	13.880	13.880	13.560	13.620	12.293	3,868,500
2023-07-07	13.580	13.780	13.540	13.680	12.347	3,616,956
2023-07-06	13.960	14.040	13.640	13.720	12.384	6,149,493
2023-07-05	14.140	14.140	13.820	13.920	12.564	4,431,298
2023-07-04	13.820	14.160	13.820	14.060	12.690	3,147,680
2023-07-03	13.800	14.060	13.760	14.000	12.636	7,271,914
2023-06-30	13.880	14.340	13.880	14.200	12.334	6,948,148
2023-06-29	14.160	14.160	13.920	13.980	12.143	4,545,862
2023-06-28	14.200	14.200	14.020	14.080	12.230	4,542,600
2023-06-27	14.360	14.360	14.000	14.140	12.282	7,338,680
2023-06-26	14.100	14.220	13.860	14.060	12.213	9,039,400
2023-06-23	14.440	14.440	13.960	14.100	12.248	6,229,573
2023-06-21	14.880	14.880	14.360	14.440	12.543	7,589,530
2023-06-20	15.260	15.260	14.700	14.780	12.838	6,887,494
2023-06-19	15.280	15.300	15.000	15.220	13.220	3,819,356
2023-06-16	15.340	15.400	15.100	15.300	13.290	7,836,212
2023-06-15	14.980	15.280	14.920	15.280	13.273	4,533,170
2023-06-14	15.220	15.300	14.960	14.980	13.012	3,995,775
2023-06-13	14.900	15.180	14.820	15.120	13.134	5,531,796
2023-06-12	15.100	15.180	14.820	14.900	12.942	3,482,421
2023-06-09	14.980	15.200	14.980	15.080	13.099	4,350,930
2023-06-08	14.640	15.120	14.540	14.980	13.012	7,686,424
2023-06-07	14.680	14.760	14.520	14.680	12.751	5,483,000
2023-06-06	14.600	14.800	14.460	14.560	12.647	5,519,179
2023-06-05	14.860	14.880	14.500	14.600	12.682	9,580,803
2023-06-02	14.760	14.980	14.760	14.800	12.856	7,234,412
2023-06-01	14.400	14.860	14.400	14.640	12.717	14,440,330
2023-05-31	14.940	14.940	14.240	14.420	12.526	38,309,434
2023-05-30	15.260	15.260	14.720	14.940	12.977	12,268,150
2023-05-29	15.580	15.600	14.960	15.020	13.047	9,085,145
2023-05-25	15.560	15.760	15.200	15.440	13.412	11,148,150
2023-05-24	16.000	16.040	15.520	15.640	13.585	10,540,320
2023-05-23	16.360	16.460	16.000	16.080	13.967	11,380,410

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.4720 HKD
2025-12-29	0.3196 HKD
2025-07-02	0.3067 HKD
2024-10-29	0.2620 HKD
2024-07-03	0.5207 HKD
2023-07-03	0.5344 HKD
2022-06-30	0.6329 HKD
2021-07-08	0.4802 HKD
2021-07-05	0.4090 HKD
2020-06-29	0.5475 HKD
2019-07-04	0.3984 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.