CITIC Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	18.860	19.640	18.860	19.580	16.055	13,971,204
2021-12-01	18.520	19.360	18.460	19.040	15.612	15,178,973
2021-11-30	18.200	18.700	18.200	18.600	15.251	13,507,494
2021-11-29	18.400	18.460	18.120	18.240	14.956	6,046,017
2021-11-26	18.540	18.560	18.340	18.400	15.087	4,147,845
2021-11-25	18.560	18.680	18.500	18.580	15.235	3,998,313
2021-11-24	18.720	18.780	18.580	18.640	15.284	2,860,306
2021-11-23	18.740	19.060	18.700	18.760	15.382	4,255,755
2021-11-22	18.880	19.080	18.700	18.760	15.382	3,780,559
2021-11-19	18.800	19.060	18.700	18.940	15.530	3,623,230
2021-11-18	19.020	19.020	18.700	18.980	15.563	4,908,088
2021-11-17	19.260	19.280	18.640	19.060	15.628	6,979,860
2021-11-16	19.300	19.400	19.000	19.220	15.760	8,689,908
2021-11-15	19.500	19.780	19.060	19.320	15.842	7,167,412
2021-11-12	20.000	20.000	19.440	19.620	16.088	6,728,180
2021-11-11	19.020	19.780	18.860	19.700	16.153	9,687,887
2021-11-10	18.920	19.020	18.580	18.980	15.563	3,661,947
2021-11-09	18.840	19.020	18.740	18.920	15.514	3,036,052
2021-11-08	18.820	19.020	18.680	18.840	15.448	3,328,686
2021-11-05	18.900	18.900	18.580	18.820	15.432	3,275,404
2021-11-04	19.040	19.260	18.540	18.940	15.530	8,528,019
2021-11-03	19.380	19.380	18.740	19.080	15.645	6,754,391
2021-11-02	20.000	20.200	19.100	19.200	15.743	9,019,127
2021-11-01	19.900	20.150	19.680	19.960	16.366	7,275,705
2021-10-29	19.340	20.150	19.020	19.820	16.252	13,446,483
2021-10-28	19.320	19.720	19.120	19.280	15.809	5,080,212
2021-10-27	19.600	19.860	19.160	19.320	15.842	5,810,443
2021-10-26	19.740	19.920	19.540	19.680	16.137	2,725,876
2021-10-25	19.680	20.000	19.340	19.760	16.202	4,368,736

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.