China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	7.170	7.250	7.130	7.230	6.095	343,600
2022-08-24	7.150	7.180	7.050	7.130	6.011	954,400
2022-08-23	7.080	7.220	7.080	7.150	6.028	539,400
2022-08-22	7.210	7.210	7.080	7.150	6.028	1,120,400
2022-08-19	7.350	7.360	7.250	7.250	6.112	186,000
2022-08-18	7.350	7.350	7.270	7.320	6.171	149,200
2022-08-17	7.340	7.350	7.240	7.330	6.179	304,600
2022-08-16	7.420	7.420	7.230	7.260	6.120	310,800
2022-08-15	7.520	7.520	7.310	7.340	6.188	556,600
2022-08-12	7.470	7.520	7.360	7.520	6.340	456,400
2022-08-11	7.280	7.520	7.260	7.460	6.289	1,408,400
2022-08-10	7.370	7.380	7.130	7.230	6.095	510,000
2022-08-09	7.290	7.300	7.200	7.200	6.070	357,980
2022-08-08	7.270	7.310	7.190	7.200	6.070	283,400
2022-08-05	7.250	7.260	7.120	7.250	6.112	448,000
2022-08-04	7.070	7.150	6.990	7.100	5.985	360,200
2022-08-03	7.080	7.100	6.940	7.000	5.901	805,410
2022-08-02	7.150	7.150	6.990	7.020	5.918	992,160
2022-08-01	7.380	7.380	7.160	7.160	6.036	951,400
2022-07-29	7.400	7.400	7.260	7.270	6.129	642,000
2022-07-28	7.320	7.420	7.320	7.360	6.205	380,000
2022-07-27	7.410	7.420	7.280	7.330	6.179	281,560
2022-07-26	7.330	7.420	7.310	7.380	6.222	508,600
2022-07-25	7.310	7.310	7.260	7.310	6.162	411,720
2022-07-22	7.370	7.370	7.260	7.290	6.146	759,600
2022-07-21	7.340	7.340	7.260	7.270	6.129	509,200
2022-07-20	7.440	7.440	7.300	7.310	6.162	1,008,831
2022-07-19	7.470	7.470	7.310	7.380	6.222	501,800
2022-07-18	7.240	7.370	7.240	7.330	6.179	1,218,400
2022-07-15	7.360	7.450	7.240	7.240	6.103	1,659,600
2022-07-14	7.380	7.520	7.330	7.410	6.247	3,303,869
2022-07-13	7.500	7.560	7.380	7.380	6.222	1,723,560
2022-07-12	7.590	7.620	7.520	7.520	6.340	739,224
2022-07-11	7.660	7.660	7.550	7.590	6.399	1,190,800
2022-07-08	7.710	7.710	7.590	7.640	6.441	1,382,000
2022-07-07	7.600	7.670	7.560	7.630	6.432	990,200
2022-07-06	7.710	7.710	7.580	7.620	6.424	2,043,400
2022-07-05	7.880	7.930	7.680	7.730	6.517	2,157,599
2022-07-04	8.500	8.530	8.320	8.340	6.497	1,851,007
2022-06-30	8.610	8.760	8.520	8.520	6.637	3,451,270
2022-06-29	8.680	8.850	8.570	8.570	6.676	1,731,007
2022-06-28	8.620	8.800	8.520	8.730	6.801	1,986,584
2022-06-27	8.480	8.700	8.450	8.620	6.715	4,027,020
2022-06-24	8.390	8.460	8.330	8.410	6.552	2,152,980
2022-06-23	8.150	8.390	8.130	8.340	6.497	2,361,200
2022-06-22	8.230	8.240	8.150	8.190	6.380	1,760,000
2022-06-21	8.190	8.250	8.160	8.200	6.388	1,484,700
2022-06-20	8.180	8.250	8.150	8.190	6.380	1,727,467
2022-06-17	8.300	8.340	8.120	8.180	6.373	6,955,703
2022-06-16	8.700	8.710	8.310	8.350	6.505	3,396,178
2022-06-15	8.510	8.870	8.510	8.570	6.676	6,767,918
2022-06-14	8.180	8.470	8.010	8.400	6.544	3,589,000
2022-06-13	8.390	8.390	8.140	8.200	6.388	1,827,000
2022-06-10	8.380	8.460	8.250	8.390	6.536	2,312,180
2022-06-09	8.490	8.780	8.340	8.360	6.513	2,443,600
2022-06-08	8.270	8.470	8.250	8.450	6.583	1,336,296
2022-06-07	8.250	8.340	8.180	8.270	6.443	856,420
2022-06-06	8.190	8.280	8.140	8.270	6.443	1,265,800
2022-06-02	8.310	8.310	8.160	8.180	6.373	535,183
2022-06-01	8.120	8.310	8.080	8.280	6.450	1,337,500

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1930 HKD
2026-07-10	0.5160 HKD
2025-09-10	0.1300 HKD
2025-07-10	0.4130 HKD
2024-09-12	0.1110 HKD
2024-07-12	0.2760 HKD
2023-07-14	0.2010 HKD
2022-07-05	0.6330 HKD
2021-06-11	0.5320 HKD
2020-11-11	0.3880 HKD
2019-07-03	0.3010 HKD

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