CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	18.940	19.120	18.720	18.840	15.795	9,523,000
2022-03-01	19.120	19.160	18.900	19.040	15.963	9,887,667
2022-02-28	18.840	19.000	18.560	18.940	15.879	14,355,880
2022-02-25	18.900	19.100	18.760	18.860	15.812	11,608,330
2022-02-24	19.400	19.400	18.740	19.000	15.929	16,394,631
2022-02-23	19.480	19.580	19.300	19.460	16.315	6,873,175
2022-02-22	19.600	19.600	19.160	19.560	16.399	18,011,520
2022-02-21	19.780	19.780	19.440	19.600	16.432	5,819,170
2022-02-18	19.600	19.700	19.480	19.560	16.399	6,411,440
2022-02-17	19.660	19.780	19.480	19.680	16.499	14,437,460
2022-02-16	19.720	19.960	19.600	19.680	16.499	10,796,460
2022-02-15	19.700	19.740	19.560	19.660	16.483	14,336,580
2022-02-14	20.550	20.600	19.660	19.780	16.583	15,814,580
2022-02-11	20.700	21.050	20.400	20.550	17.229	25,670,340
2022-02-10	20.650	20.950	20.600	20.700	17.355	9,285,202
2022-02-09	20.900	20.950	20.500	20.800	17.438	9,255,082
2022-02-08	21.000	21.200	20.400	20.900	17.522	9,218,896
2022-02-07	20.950	21.050	20.400	21.000	17.606	8,750,666
2022-02-04	21.250	21.250	20.700	20.900	17.522	4,804,874
2022-01-31	20.550	20.850	20.050	20.750	17.396	2,922,110
2022-01-28	20.700	20.750	19.860	20.200	16.935	6,305,336
2022-01-27	21.000	21.000	20.200	20.500	17.187	6,603,838
2022-01-26	20.800	21.350	20.800	21.000	17.606	10,184,600
2022-01-25	21.150	21.400	20.700	21.250	17.424	9,636,391
2022-01-24	21.300	21.750	20.700	21.150	17.342	16,488,243
2022-01-21	20.950	21.550	20.950	21.500	17.629	18,974,556
2022-01-20	20.100	21.450	20.100	21.150	17.342	21,879,429
2022-01-19	19.900	20.600	19.900	20.200	16.563	20,055,602
2022-01-18	19.580	20.050	19.580	19.900	16.317	12,104,290
2022-01-17	19.380	20.050	19.320	19.580	16.055	18,830,533
2022-01-14	20.500	20.500	19.480	19.600	16.071	24,986,146
2022-01-13	20.800	21.200	20.700	20.800	17.055	8,903,262
2022-01-12	20.400	20.450	20.050	20.400	16.727	4,804,657
2022-01-11	20.100	20.350	19.880	20.300	16.645	6,266,660
2022-01-10	20.300	20.300	19.800	20.050	16.440	3,456,059
2022-01-07	19.880	20.250	19.780	20.050	16.440	5,341,239
2022-01-06	20.150	20.150	19.640	19.880	16.301	5,184,676
2022-01-05	20.750	20.800	19.700	19.960	16.366	14,173,243
2022-01-04	20.400	20.750	20.250	20.700	16.973	5,009,227
2022-01-03	20.500	20.550	20.000	20.400	16.727	2,942,764
2021-12-31	20.500	20.500	20.200	20.350	16.686	3,627,261
2021-12-30	20.150	20.350	19.840	20.200	16.563	5,562,930
2021-12-29	20.250	20.250	19.900	20.050	16.440	2,047,333
2021-12-28	19.960	20.250	19.860	20.150	16.522	6,653,612
2021-12-24	20.050	20.350	19.860	20.000	16.399	1,396,598
2021-12-23	20.050	20.300	19.860	19.960	16.366	6,767,105
2021-12-22	20.050	20.300	19.920	20.100	16.481	7,571,536
2021-12-21	20.550	20.750	20.150	20.300	16.645	15,225,465
2021-12-20	20.900	21.050	20.150	20.450	16.768	6,135,434
2021-12-17	21.050	21.150	20.700	20.900	17.137	7,023,725
2021-12-16	20.900	21.250	20.750	21.050	17.260	6,647,224
2021-12-15	20.750	21.000	20.600	20.850	17.096	7,773,349
2021-12-14	21.200	21.200	20.600	20.800	17.055	11,311,561
2021-12-13	21.200	21.800	21.000	21.050	17.260	8,497,708
2021-12-10	21.150	21.150	20.600	20.800	17.055	6,206,141
2021-12-09	20.650	21.350	20.600	21.200	17.383	18,462,792
2021-12-08	20.650	20.950	20.350	20.650	16.932	11,965,357
2021-12-07	20.400	20.650	20.100	20.500	16.809	14,171,515
2021-12-06	19.580	20.700	19.540	20.000	16.399	28,016,281
2021-12-03	19.560	19.800	19.300	19.640	16.104	11,884,899

← NewerPage 20 of 21 · 1,234 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.