CITIC Securities Co Ltd historical data

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

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
2021-10-22	19.580	19.880	19.520	19.680	16.137	3,231,504
2021-10-21	19.540	19.900	19.400	19.780	16.219	4,643,763
2021-10-20	19.460	19.600	19.020	19.540	16.022	5,312,584
2021-10-19	18.780	19.440	18.780	19.240	15.776	6,247,659
2021-10-18	18.880	19.080	18.600	18.800	15.415	3,607,900

← NewerPage 21 of 21 · 1,234 trading days

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.