China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	8.000	8.110	7.970	8.110	6.318	1,147,200
2022-05-30	8.010	8.040	7.950	7.980	6.217	637,590
2022-05-27	8.030	8.100	7.920	7.960	6.201	454,179
2022-05-26	7.960	8.050	7.910	8.020	6.248	1,354,200
2022-05-25	8.010	8.070	7.950	7.960	6.201	558,566
2022-05-24	8.160	8.220	7.950	8.000	6.232	735,600
2022-05-23	8.190	8.190	8.050	8.070	6.287	512,146
2022-05-20	8.100	8.190	7.990	8.160	6.357	1,071,200
2022-05-19	8.010	8.020	7.920	7.980	6.217	400,600
2022-05-18	8.120	8.160	8.000	8.060	6.279	1,256,362
2022-05-17	8.020	8.190	8.000	8.160	6.357	881,225
2022-05-16	8.150	8.150	7.960	8.020	6.248	217,400
2022-05-13	7.920	8.010	7.900	8.010	6.240	373,207
2022-05-12	7.980	8.020	7.820	7.880	6.139	606,200
2022-05-11	8.100	8.150	7.950	7.980	6.217	504,132
2022-05-10	8.000	8.050	7.760	7.980	6.217	1,611,201
2022-05-06	8.140	8.140	7.870	7.990	6.225	1,208,690
2022-05-05	8.290	8.300	8.020	8.080	6.295	736,600
2022-05-04	8.170	8.180	8.080	8.180	6.373	88,200
2022-05-03	8.120	8.170	7.830	8.170	6.365	323,400
2022-04-29	7.800	8.270	7.800	8.210	6.396	630,200
2022-04-28	8.020	8.080	7.800	7.830	6.100	569,800
2022-04-27	7.730	8.030	7.630	8.030	6.256	1,924,400
2022-04-26	7.850	7.890	7.710	7.730	6.022	1,582,898
2022-04-25	8.630	8.630	7.770	7.890	6.147	5,384,994
2022-04-22	8.690	8.910	8.590	8.890	6.926	860,600
2022-04-21	8.960	9.050	8.690	8.690	6.770	746,566
2022-04-20	9.040	9.170	8.960	9.000	7.011	642,015
2022-04-19	9.440	9.440	9.030	9.070	7.066	762,400
2022-04-14	9.310	9.520	9.310	9.470	7.377	505,540
2022-04-13	9.300	9.400	9.160	9.290	7.237	500,646
2022-04-12	9.150	9.380	9.110	9.310	7.253	601,600
2022-04-11	9.400	9.410	9.150	9.180	7.152	510,600
2022-04-08	9.370	9.470	9.230	9.460	7.370	872,920
2022-04-07	9.450	9.630	9.410	9.420	7.339	1,074,200
2022-04-06	9.450	9.590	9.370	9.560	7.448	1,205,100
2022-04-04	9.310	9.560	9.030	9.500	7.401	1,066,200
2022-04-01	9.190	9.470	9.110	9.470	7.377	730,315
2022-03-31	9.500	9.500	9.150	9.240	7.198	1,024,600
2022-03-30	8.990	9.450	8.990	9.390	7.315	1,511,973
2022-03-29	8.970	8.990	8.870	8.990	7.004	666,000
2022-03-28	8.990	9.010	8.820	8.870	6.910	699,200
2022-03-25	9.160	9.210	8.800	8.830	6.879	961,000
2022-03-24	9.110	9.230	9.060	9.160	7.136	524,600
2022-03-23	9.260	9.350	9.150	9.230	7.191	507,080
2022-03-22	9.020	9.250	8.950	9.250	7.206	723,800
2022-03-21	9.210	9.280	8.920	9.050	7.050	2,030,800
2022-03-18	8.850	9.180	8.770	9.180	7.152	24,884,801
2022-03-17	8.620	9.040	8.620	8.840	6.887	5,537,137
2022-03-16	8.180	8.680	7.820	8.450	6.583	6,544,621
2022-03-15	8.300	8.300	7.750	7.810	6.084	6,240,419
2022-03-14	8.600	8.630	8.220	8.360	6.513	5,300,920
2022-03-11	8.800	8.820	8.580	8.630	6.723	5,882,287
2022-03-10	8.800	8.920	8.800	8.860	6.902	1,445,400
2022-03-09	8.830	8.990	8.730	8.760	6.824	1,502,360
2022-03-08	9.200	9.200	8.820	8.830	6.879	1,958,979
2022-03-07	9.460	9.600	9.200	9.220	7.183	1,169,918
2022-03-04	9.600	9.680	9.490	9.500	7.401	1,184,600
2022-03-03	9.790	9.890	9.650	9.650	7.518	628,169
2022-03-02	9.860	9.870	9.650	9.660	7.525	1,431,579

← NewerPage 19 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.