CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	16.220	16.460	16.200	16.260	14.124	10,019,200
2023-05-19	16.580	16.620	16.200	16.220	14.089	12,467,150
2023-05-18	16.700	16.940	16.580	16.700	14.506	7,753,581
2023-05-17	16.680	16.800	16.380	16.480	14.315	9,275,057
2023-05-16	16.900	17.120	16.540	16.720	14.523	8,015,281
2023-05-15	16.720	17.000	16.240	16.820	14.610	11,394,730
2023-05-12	17.000	17.100	16.700	16.720	14.523	6,532,074
2023-05-11	17.100	17.260	16.860	17.040	14.801	8,992,403
2023-05-10	17.540	17.720	17.000	17.020	14.784	25,088,820
2023-05-09	17.360	18.100	17.360	17.560	15.253	42,334,070
2023-05-08	17.000	17.480	16.860	17.320	15.045	21,549,500
2023-05-05	16.840	17.340	16.700	17.000	14.767	20,209,600
2023-05-04	16.100	16.820	16.100	16.780	14.575	12,969,250
2023-05-03	16.200	16.220	15.820	16.040	13.933	4,300,605
2023-05-02	16.700	16.700	16.140	16.280	14.141	2,937,387
2023-04-28	16.380	16.700	16.220	16.460	14.298	11,324,750
2023-04-27	16.100	16.400	16.060	16.280	14.141	8,823,639
2023-04-26	16.300	16.380	16.060	16.280	14.141	7,122,369
2023-04-25	16.300	16.440	16.240	16.360	14.211	3,963,972
2023-04-24	16.540	16.640	16.300	16.500	14.332	4,928,039
2023-04-21	17.200	17.220	16.440	16.540	14.367	11,300,310
2023-04-20	17.400	17.420	17.080	17.280	15.010	6,518,575
2023-04-19	17.600	17.620	17.240	17.340	15.062	6,507,902
2023-04-18	17.560	17.680	17.380	17.620	15.305	10,426,900
2023-04-17	17.040	17.660	17.040	17.560	15.253	24,049,461
2023-04-14	17.220	17.260	16.940	17.040	14.801	4,725,332
2023-04-13	17.460	17.460	17.000	17.140	14.888	6,328,272
2023-04-12	17.320	17.560	17.160	17.460	15.166	9,397,678
2023-04-11	17.040	17.640	17.020	17.320	15.045	13,608,500
2023-04-06	17.180	17.260	16.800	16.940	14.714	5,502,345
2023-04-04	17.220	17.320	17.000	17.180	14.923	5,655,392
2023-04-03	16.760	17.320	16.760	17.220	14.958	9,757,041
2023-03-31	16.460	16.940	16.460	16.760	14.558	6,772,732
2023-03-30	16.860	16.880	16.460	16.800	14.593	3,641,150
2023-03-29	17.000	17.080	16.700	16.900	14.680	3,955,105
2023-03-28	16.620	16.900	16.600	16.800	14.593	3,295,760
2023-03-27	16.940	17.000	16.620	16.700	14.506	5,149,000
2023-03-24	16.980	17.080	16.900	16.920	14.697	3,161,244
2023-03-23	16.800	17.120	16.740	17.100	14.853	6,967,643
2023-03-22	16.840	17.020	16.760	16.800	14.593	6,556,924
2023-03-21	16.600	16.780	16.480	16.740	14.541	5,015,084
2023-03-20	16.760	16.960	16.460	16.580	14.402	4,135,500
2023-03-17	16.480	17.040	16.480	16.760	14.558	9,982,540
2023-03-16	16.420	16.500	16.240	16.340	14.193	3,997,796
2023-03-15	16.360	16.700	16.280	16.440	14.280	9,857,352
2023-03-14	16.360	16.440	16.040	16.120	14.002	11,080,400
2023-03-13	16.160	16.480	15.960	16.360	14.211	7,554,848
2023-03-10	16.000	16.180	15.820	16.040	13.933	11,272,670
2023-03-09	16.640	16.680	16.140	16.220	14.089	13,909,060
2023-03-08	16.660	16.660	16.440	16.640	14.454	9,512,999
2023-03-07	16.940	17.240	16.680	16.820	14.610	11,383,640
2023-03-06	17.040	17.240	16.780	16.840	14.628	4,337,163
2023-03-03	17.260	17.320	16.880	17.020	14.784	7,432,999
2023-03-02	17.080	17.160	16.960	17.060	14.819	2,178,515
2023-03-01	16.620	17.160	16.620	17.080	14.836	6,240,247
2023-02-28	16.660	16.780	16.480	16.620	14.437	12,146,700
2023-02-27	16.680	16.680	16.400	16.660	14.471	7,027,914
2023-02-24	17.460	17.460	16.600	16.740	14.541	8,653,728
2023-02-23	17.000	17.480	16.980	17.260	14.992	3,788,554
2023-02-22	17.180	17.340	16.920	17.080	14.836	4,347,354

← NewerPage 15 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.