China Merchants Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	10.000	10.000	9.810	9.840	7.666	1,938,300
2022-02-28	10.260	10.260	9.850	9.850	7.674	1,551,958
2022-02-25	10.380	10.520	10.020	10.040	7.822	2,672,800
2022-02-24	10.560	10.660	10.340	10.360	8.071	2,366,200
2022-02-23	10.720	10.840	10.600	10.600	8.258	1,168,095
2022-02-22	10.880	10.880	10.700	10.720	8.351	694,200
2022-02-21	11.200	11.200	10.880	10.900	8.491	1,034,440
2022-02-18	11.220	11.400	11.220	11.360	8.850	257,920
2022-02-17	11.340	11.380	11.240	11.340	8.834	281,120
2022-02-16	11.400	11.420	11.300	11.400	8.881	166,720
2022-02-15	11.160	11.460	11.160	11.400	8.881	593,920
2022-02-14	11.340	11.360	11.240	11.280	8.788	383,740
2022-02-11	11.340	11.500	11.340	11.500	8.959	241,800
2022-02-10	11.400	11.460	11.340	11.440	8.912	147,600
2022-02-09	11.180	11.440	11.140	11.420	8.897	533,179
2022-02-08	11.240	11.320	11.080	11.180	8.710	858,173
2022-02-07	11.040	11.340	11.040	11.280	8.788	241,580
2022-02-04	10.940	11.260	10.940	11.220	8.741	181,937
2022-01-31	10.920	11.200	10.840	10.940	8.523	162,537
2022-01-28	11.280	11.280	10.820	10.980	8.554	258,860
2022-01-27	11.240	11.400	11.160	11.320	8.819	486,937
2022-01-26	11.480	11.620	11.320	11.460	8.928	426,000
2022-01-25	11.220	11.500	11.220	11.300	8.803	496,047
2022-01-24	11.480	11.740	11.380	11.400	8.881	504,737
2022-01-21	11.640	11.760	11.560	11.720	9.130	460,400
2022-01-20	11.500	11.800	11.500	11.600	9.037	1,155,800
2022-01-19	11.380	11.580	11.380	11.460	8.928	499,358
2022-01-18	11.280	11.480	11.280	11.400	8.881	253,800
2022-01-17	11.400	11.420	11.240	11.280	8.788	558,000
2022-01-14	11.700	11.700	11.440	11.440	8.912	378,000
2022-01-13	11.780	11.840	11.640	11.700	9.115	1,568,520
2022-01-12	11.740	11.740	11.540	11.700	9.115	447,999
2022-01-11	11.640	11.780	11.420	11.480	8.943	451,337
2022-01-10	11.640	11.640	11.420	11.600	9.037	593,200
2022-01-07	11.600	11.600	11.460	11.560	9.006	290,558
2022-01-06	11.640	11.640	11.380	11.440	8.912	617,420
2022-01-05	11.880	11.880	11.580	11.580	9.021	430,799
2022-01-04	11.940	12.160	11.660	11.680	9.099	452,904
2022-01-03	12.180	12.180	11.840	11.840	9.224	126,095
2021-12-31	11.840	12.220	11.680	11.940	9.302	1,165,620
2021-12-30	11.780	11.980	11.720	11.880	9.255	353,537
2021-12-29	11.920	12.060	11.720	11.820	9.208	411,916
2021-12-28	11.760	11.980	11.660	11.920	9.286	2,758,800
2021-12-24	11.560	11.800	11.560	11.760	9.161	263,400
2021-12-23	11.600	11.740	11.520	11.560	9.006	797,178
2021-12-22	11.800	11.800	11.380	11.520	8.974	512,737
2021-12-21	11.700	11.740	11.380	11.500	8.959	1,115,176
2021-12-20	12.100	12.100	11.500	11.500	8.959	738,900
2021-12-17	11.920	12.100	11.880	11.900	9.271	2,990,440
2021-12-16	12.160	12.440	11.820	12.100	9.426	1,890,137
2021-12-15	12.260	12.480	12.060	12.060	9.395	1,251,748
2021-12-14	12.220	12.660	12.160	12.260	9.551	1,204,000
2021-12-13	12.680	12.940	12.460	12.520	9.754	2,409,800
2021-12-10	12.400	12.580	12.400	12.580	9.800	1,344,602
2021-12-09	12.200	12.600	12.200	12.500	9.738	1,839,760
2021-12-08	12.220	12.360	12.180	12.200	9.504	955,600
2021-12-07	12.280	12.300	12.040	12.180	9.489	449,800
2021-12-06	12.120	12.540	12.100	12.200	9.504	1,431,845
2021-12-03	12.180	12.360	12.020	12.260	9.551	1,165,537
2021-12-02	11.820	12.260	11.820	12.180	9.489	1,401,080

← NewerPage 20 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.