CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	15.900	16.320	15.880	16.280	14.141	4,660,800
2022-08-24	16.320	16.320	15.820	15.900	13.811	4,571,329
2022-08-23	16.220	16.360	16.060	16.180	14.054	2,749,461
2022-08-22	16.240	16.440	16.180	16.260	14.124	2,074,876
2022-08-19	16.260	16.420	16.160	16.260	14.124	1,435,813
2022-08-18	16.300	16.500	16.160	16.240	14.106	3,030,556
2022-08-17	16.400	16.580	16.240	16.420	14.263	2,547,697
2022-08-16	16.400	16.440	16.200	16.300	14.159	2,801,503
2022-08-15	16.620	16.740	16.200	16.340	14.193	3,164,023
2022-08-12	16.660	16.740	16.540	16.620	14.437	4,225,712
2022-08-11	16.260	16.800	16.040	16.680	14.489	10,954,630
2022-08-10	16.200	16.280	15.860	15.940	13.846	3,585,176
2022-08-09	15.880	16.260	15.880	16.100	13.985	6,779,718
2022-08-08	16.020	16.180	15.940	15.980	13.881	1,384,088
2022-08-05	15.580	16.100	15.560	16.020	13.915	3,749,051
2022-08-04	15.540	15.680	15.420	15.680	13.620	2,048,014
2022-08-03	15.380	15.640	15.360	15.460	13.429	5,519,161
2022-08-02	15.600	15.760	15.320	15.420	13.394	6,929,325
2022-08-01	16.120	16.120	15.900	15.920	13.828	3,338,458
2022-07-29	16.340	16.480	16.080	16.120	14.002	8,196,139
2022-07-28	16.440	16.520	16.300	16.360	14.211	2,973,652
2022-07-27	16.480	16.480	16.200	16.280	14.141	5,066,210
2022-07-26	16.100	16.560	16.100	16.540	14.367	6,288,000
2022-07-25	16.240	16.260	16.000	16.080	13.967	3,498,000
2022-07-22	16.200	16.300	16.120	16.240	14.106	3,181,500
2022-07-21	16.140	16.260	16.080	16.120	14.002	5,297,124
2022-07-20	16.240	16.320	16.100	16.220	14.089	2,866,639
2022-07-19	15.940	16.260	15.940	16.180	14.054	4,264,204
2022-07-18	15.860	16.120	15.800	16.080	13.967	4,270,216
2022-07-15	16.140	16.220	15.800	15.860	13.776	6,784,468
2022-07-14	16.300	16.440	16.080	16.160	14.037	8,185,409
2022-07-13	16.400	16.560	16.300	16.440	14.280	5,443,736
2022-07-12	16.500	16.580	16.240	16.380	14.228	5,685,803
2022-07-11	16.780	16.780	16.500	16.560	14.384	4,080,146
2022-07-08	17.000	17.100	16.580	16.780	14.575	8,020,589
2022-07-07	16.600	17.040	16.600	17.040	14.801	7,215,971
2022-07-06	17.280	17.280	16.540	16.820	14.610	9,419,990
2022-07-05	17.300	17.560	17.080	17.260	14.992	6,246,984
2022-07-04	17.500	17.600	16.920	17.300	15.027	9,379,994
2022-06-30	17.600	17.920	17.520	17.540	15.236	8,002,296
2022-06-29	18.340	18.480	18.080	18.180	15.242	12,024,570
2022-06-28	18.260	18.340	17.880	18.320	15.359	13,554,120
2022-06-27	17.960	18.280	17.940	18.100	15.175	7,708,245
2022-06-24	17.700	17.940	17.640	17.900	15.007	8,952,494
2022-06-23	17.440	18.160	17.260	17.660	14.806	10,157,340
2022-06-22	17.500	17.680	17.220	17.260	14.471	2,517,925
2022-06-21	17.480	17.720	17.220	17.500	14.672	7,015,200
2022-06-20	17.160	17.460	17.040	17.340	14.538	4,089,512
2022-06-17	17.000	17.420	16.920	17.180	14.403	30,510,930
2022-06-16	17.840	17.940	17.060	17.240	14.454	13,272,190
2022-06-15	17.020	18.260	17.020	17.720	14.856	25,088,801
2022-06-14	16.400	17.280	16.300	17.180	14.403	11,638,400
2022-06-13	16.720	16.900	16.540	16.560	13.884	6,212,026
2022-06-10	16.840	17.280	16.720	17.120	14.353	8,519,415
2022-06-09	17.120	17.500	16.840	16.900	14.169	12,929,760
2022-06-08	16.900	17.260	16.720	17.120	14.353	12,143,290
2022-06-07	16.680	17.160	16.660	16.900	14.169	5,856,894
2022-06-06	16.760	16.940	16.420	16.900	14.169	10,971,420
2022-06-02	16.680	16.760	16.480	16.700	14.001	4,731,115
2022-06-01	16.940	17.040	16.580	16.820	14.102	12,023,620

← NewerPage 18 of 21 · 1,233 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.