China Merchants Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	11.620	11.880	11.620	11.680	9.099	564,833
2021-11-30	11.780	11.780	11.480	11.620	9.052	738,400
2021-11-29	11.840	11.900	11.600	11.860	9.239	549,660
2021-11-26	11.800	11.900	11.560	11.840	9.224	608,400
2021-11-25	11.920	12.060	11.840	12.000	9.348	311,960
2021-11-24	11.920	12.040	11.880	11.920	9.286	204,600
2021-11-23	12.060	12.100	11.840	11.920	9.286	929,811
2021-11-22	11.980	12.060	11.900	11.960	9.317	294,620
2021-11-19	11.300	11.980	11.300	11.980	9.333	580,600
2021-11-18	11.780	12.000	11.760	11.760	9.161	357,457
2021-11-17	11.920	12.000	11.800	11.900	9.271	432,840
2021-11-16	12.020	12.060	11.900	11.980	9.333	217,400
2021-11-15	12.180	12.180	11.880	11.960	9.317	358,800
2021-11-12	12.240	12.240	11.900	12.140	9.457	756,060
2021-11-11	11.700	12.300	11.700	12.280	9.567	694,120
2021-11-10	11.620	11.820	11.480	11.800	9.193	1,581,602
2021-11-09	11.760	11.780	11.340	11.740	9.146	1,219,820
2021-11-08	11.560	11.780	11.480	11.760	9.161	559,077
2021-11-05	11.600	11.760	11.420	11.560	9.006	1,594,200
2021-11-04	11.860	11.980	11.480	11.600	9.037	1,029,190
2021-11-03	11.880	11.940	11.660	11.840	9.224	649,620
2021-11-02	12.420	12.420	11.800	11.880	9.255	929,600
2021-11-01	12.340	12.460	12.200	12.260	9.551	926,337
2021-10-29	12.200	12.380	12.000	12.300	9.582	1,264,627
2021-10-28	12.320	12.500	12.100	12.140	9.457	1,309,600
2021-10-27	12.580	12.840	12.300	12.500	9.738	1,377,724
2021-10-26	12.620	12.760	12.600	12.700	9.894	2,061,357
2021-10-25	12.880	12.880	12.520	12.720	9.909	1,404,420
2021-10-22	12.820	12.820	12.600	12.680	9.878	931,600

← 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.