CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	16.940	17.040	16.580	16.820	14.102	12,023,620
2022-05-31	16.260	16.980	16.140	16.980	14.236	57,079,301
2022-05-30	16.200	16.460	16.100	16.260	13.632	10,596,270
2022-05-27	16.140	16.320	15.920	16.140	13.532	9,676,244
2022-05-26	15.900	16.180	15.580	16.140	13.532	13,819,400
2022-05-25	15.640	15.900	15.580	15.760	13.213	5,341,118
2022-05-24	16.200	16.320	15.580	15.640	13.112	10,963,040
2022-05-23	15.980	16.260	15.900	16.160	13.548	8,356,657
2022-05-20	15.900	16.220	15.880	16.140	13.532	9,414,487
2022-05-19	15.860	15.980	15.720	15.900	13.330	6,578,440
2022-05-18	16.040	16.220	15.820	16.120	13.515	8,971,646
2022-05-17	15.580	16.040	15.560	16.040	13.448	9,764,307
2022-05-16	15.920	16.140	15.500	15.580	13.062	9,743,155
2022-05-13	15.860	16.000	15.720	15.920	13.347	15,576,550
2022-05-12	15.820	16.160	15.720	15.860	13.297	10,115,530
2022-05-11	16.200	16.440	15.920	15.940	13.364	9,875,279
2022-05-10	15.860	16.480	15.720	16.260	13.632	12,904,780
2022-05-06	16.200	16.260	16.020	16.180	13.565	7,978,068
2022-05-05	16.900	17.040	16.520	16.600	13.917	6,842,675
2022-05-04	16.720	16.860	16.620	16.800	14.085	7,014,891
2022-05-03	17.040	17.300	16.740	16.800	14.085	8,843,077
2022-04-29	16.520	17.460	16.420	17.420	14.605	14,682,000
2022-04-28	16.100	16.280	16.020	16.240	13.615	6,617,663
2022-04-27	15.760	16.120	15.420	16.060	13.464	9,976,303
2022-04-26	16.500	16.540	15.780	15.920	13.347	13,748,960
2022-04-25	16.880	16.880	16.140	16.300	13.666	11,863,480
2022-04-22	16.860	17.080	16.660	17.040	14.286	7,561,326
2022-04-21	17.300	17.460	16.980	17.080	14.320	8,719,625
2022-04-20	17.420	17.620	17.300	17.340	14.538	5,894,927
2022-04-19	18.200	18.200	17.480	17.660	14.806	8,548,580
2022-04-14	18.300	18.620	18.160	18.460	15.477	11,834,350
2022-04-13	18.140	18.300	17.840	18.060	15.141	3,038,581
2022-04-12	17.620	18.340	17.520	18.140	15.208	7,278,897
2022-04-11	18.300	18.300	17.660	17.700	14.839	4,514,808
2022-04-08	17.820	18.400	17.820	18.300	15.342	4,635,125
2022-04-07	18.320	18.420	17.840	17.920	15.024	5,793,936
2022-04-06	18.220	18.460	18.080	18.320	15.359	4,266,754
2022-04-04	18.320	18.500	18.120	18.500	15.510	4,064,000
2022-04-01	17.960	18.360	17.780	18.340	15.376	4,499,242
2022-03-31	18.580	18.580	17.960	18.080	15.158	5,211,773
2022-03-30	17.500	18.400	17.500	18.320	15.359	11,410,200
2022-03-29	17.700	17.780	17.260	17.260	14.471	7,383,741
2022-03-28	17.620	17.640	17.180	17.500	14.672	4,513,484
2022-03-25	17.960	18.180	17.460	17.560	14.722	5,944,970
2022-03-24	18.240	18.260	17.940	18.020	15.108	5,617,069
2022-03-23	18.120	18.280	18.020	18.240	15.292	5,090,202
2022-03-22	17.740	18.120	17.700	18.120	15.192	7,252,513
2022-03-21	18.360	18.360	17.660	17.740	14.873	9,039,872
2022-03-18	17.740	18.380	17.520	18.360	15.393	22,260,730
2022-03-17	17.820	18.180	17.320	18.160	15.225	26,413,600
2022-03-16	16.300	17.200	16.000	16.940	14.202	27,282,250
2022-03-15	17.020	17.060	15.740	15.980	13.397	19,749,699
2022-03-14	17.740	17.740	17.160	17.220	14.437	18,246,980
2022-03-11	17.580	18.140	17.100	17.800	14.923	18,711,480
2022-03-10	17.800	18.120	17.600	17.740	14.873	13,771,170
2022-03-09	17.660	17.860	17.000	17.580	14.739	24,321,920
2022-03-08	17.800	18.120	17.520	17.660	14.806	15,974,090
2022-03-07	18.620	18.880	17.760	17.800	14.923	17,284,350
2022-03-04	18.840	18.940	18.560	18.760	15.728	14,035,230
2022-03-03	19.060	19.180	18.940	19.120	16.030	11,732,550

← NewerPage 19 of 21 · 1,230 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.