CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	14.480	14.480	14.120	14.480	12.578	5,819,079
2022-11-18	14.800	14.920	14.520	14.600	12.682	4,049,050
2022-11-17	14.540	14.900	14.420	14.820	12.873	6,568,376
2022-11-16	15.320	15.400	14.620	14.800	12.856	12,396,080
2022-11-15	14.940	15.560	14.540	15.300	13.290	11,422,010
2022-11-14	14.800	15.160	14.700	15.040	13.064	14,391,080
2022-11-11	14.180	14.580	13.920	14.520	12.612	12,100,680
2022-11-10	13.700	13.800	13.540	13.660	11.865	10,695,600
2022-11-09	13.420	14.040	13.400	13.960	12.126	16,683,350
2022-11-08	13.760	13.780	13.380	13.560	11.779	6,688,032
2022-11-07	13.360	13.760	13.120	13.720	11.918	12,019,760
2022-11-04	12.720	13.380	12.720	13.120	11.396	8,169,914
2022-11-03	12.880	12.920	12.600	12.720	11.049	6,311,398
2022-11-02	12.640	12.960	12.480	12.900	11.205	8,203,811
2022-11-01	11.940	12.740	11.900	12.660	10.997	17,388,811
2022-10-31	12.200	12.280	11.600	11.740	10.198	14,410,790
2022-10-28	12.460	12.460	11.820	11.940	10.371	7,268,801
2022-10-27	12.300	12.580	12.300	12.380	10.754	8,412,248
2022-10-26	12.040	12.380	11.940	12.200	10.597	10,031,300
2022-10-25	12.480	12.480	11.940	12.100	10.510	14,145,140
2022-10-24	13.220	13.340	12.220	12.360	10.736	12,390,910
2022-10-21	13.220	13.460	13.200	13.220	11.483	10,651,960
2022-10-20	12.900	13.080	12.580	12.980	11.275	6,078,958
2022-10-19	13.200	13.280	12.760	12.800	11.118	5,476,230
2022-10-18	13.280	13.280	12.940	13.200	11.466	7,188,598
2022-10-17	13.040	13.280	12.920	13.080	11.362	4,528,575
2022-10-14	12.740	13.300	12.720	13.020	11.309	5,927,098
2022-10-13	12.720	12.740	12.460	12.540	10.893	6,805,146
2022-10-12	12.620	13.000	12.500	12.840	11.153	3,622,613
2022-10-11	12.840	13.040	12.660	12.760	11.084	3,908,324
2022-10-10	12.820	13.300	12.820	12.980	11.275	3,568,643
2022-10-07	13.260	13.260	12.900	13.080	11.362	1,913,274
2022-10-06	13.600	13.600	13.200	13.320	11.570	2,330,500
2022-10-05	13.240	13.540	13.080	13.480	11.709	7,576,109
2022-10-03	12.900	12.980	12.540	12.700	11.032	5,793,674
2022-09-30	13.180	13.440	13.180	13.340	11.587	5,066,692
2022-09-29	13.700	13.800	13.040	13.140	11.414	6,979,997
2022-09-28	13.940	13.980	13.540	13.560	11.779	7,404,040
2022-09-27	13.820	14.000	13.680	13.940	12.109	6,242,756
2022-09-26	14.140	14.200	13.800	13.920	12.091	5,714,647
2022-09-23	14.380	14.500	14.220	14.220	12.352	3,279,878
2022-09-22	14.500	14.560	14.280	14.420	12.526	4,685,403
2022-09-21	14.720	14.720	14.520	14.580	12.665	7,303,980
2022-09-20	14.720	14.840	14.640	14.660	12.734	2,838,350
2022-09-19	14.760	14.920	14.580	14.620	12.699	4,822,972
2022-09-16	15.500	15.500	14.720	14.760	12.821	19,805,381
2022-09-15	15.480	15.740	15.380	15.540	13.498	2,856,597
2022-09-14	15.640	15.740	15.360	15.460	13.429	3,864,284
2022-09-13	15.820	15.980	15.720	15.800	13.724	3,060,628
2022-09-09	15.380	15.860	15.340	15.760	13.690	4,372,885
2022-09-08	15.620	15.700	15.340	15.380	13.359	4,488,873
2022-09-07	15.700	15.700	15.500	15.580	13.533	2,858,045
2022-09-06	15.560	15.780	15.500	15.720	13.655	3,287,414
2022-09-05	15.640	15.740	15.500	15.560	13.516	3,999,468
2022-09-02	15.720	16.160	15.580	15.640	13.585	4,681,030
2022-09-01	15.880	15.980	15.740	15.840	13.759	2,959,728
2022-08-31	15.640	16.160	15.600	15.960	13.863	6,545,419
2022-08-30	16.000	16.060	15.760	15.820	13.742	4,389,691
2022-08-29	16.320	16.320	15.940	16.060	13.950	3,351,207
2022-08-26	16.300	16.360	16.100	16.260	14.124	3,733,742

← NewerPage 17 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.