China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.850
+0.010 (0.21%)
At close: Dec 5, 2025
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.81 | 4.86 | 4.78 | 4.85 | 4.85 | 0.21% | 4,700,961 |
| Dec 4, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | - | 4,315,654 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.81 | 4.84 | 4.84 | -2.62% | 3,432,400 |
| Dec 2, 2025 | 4.93 | 4.98 | 4.91 | 4.97 | 4.97 | 0.81% | 10,139,010 |
| Dec 1, 2025 | 4.89 | 4.94 | 4.87 | 4.93 | 4.93 | 1.23% | 6,865,087 |
| Nov 28, 2025 | 4.90 | 4.91 | 4.83 | 4.87 | 4.87 | -0.61% | 3,024,180 |
| Nov 27, 2025 | 4.75 | 4.95 | 4.74 | 4.90 | 4.90 | 3.38% | 12,291,390 |
| Nov 26, 2025 | 4.74 | 4.77 | 4.72 | 4.74 | 4.74 | 0.85% | 3,755,407 |
| Nov 25, 2025 | 4.78 | 4.78 | 4.67 | 4.70 | 4.70 | -0.63% | 5,580,838 |
| Nov 24, 2025 | 4.63 | 4.73 | 4.62 | 4.73 | 4.73 | 1.72% | 11,714,392 |
| Nov 21, 2025 | 4.72 | 4.72 | 4.62 | 4.65 | 4.65 | -1.48% | 4,802,882 |
| Nov 20, 2025 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 1.07% | 4,448,402 |
| Nov 19, 2025 | 4.73 | 4.73 | 4.66 | 4.67 | 4.67 | -0.64% | 5,157,482 |
| Nov 18, 2025 | 4.77 | 4.77 | 4.65 | 4.70 | 4.70 | -1.47% | 8,138,616 |
| Nov 17, 2025 | 4.77 | 4.79 | 4.73 | 4.77 | 4.77 | -0.63% | 4,272,000 |
| Nov 14, 2025 | 4.78 | 4.82 | 4.77 | 4.80 | 4.80 | -0.21% | 4,542,720 |
| Nov 13, 2025 | 4.81 | 4.83 | 4.77 | 4.81 | 4.81 | - | 2,911,506 |
| Nov 12, 2025 | 4.87 | 4.87 | 4.75 | 4.81 | 4.81 | -1.23% | 7,231,920 |
| Nov 11, 2025 | 4.86 | 4.88 | 4.79 | 4.87 | 4.87 | 0.41% | 5,198,200 |
| Nov 10, 2025 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | 0.83% | 8,036,211 |
| Nov 7, 2025 | 4.81 | 4.82 | 4.77 | 4.81 | 4.81 | - | 4,072,208 |
| Nov 6, 2025 | 4.73 | 4.81 | 4.71 | 4.81 | 4.81 | 1.69% | 5,584,132 |
| Nov 5, 2025 | 4.71 | 4.74 | 4.61 | 4.73 | 4.73 | 0.21% | 4,309,049 |
| Nov 4, 2025 | 4.68 | 4.75 | 4.66 | 4.72 | 4.72 | 0.43% | 4,498,686 |
| Nov 3, 2025 | 4.67 | 4.72 | 4.61 | 4.70 | 4.70 | 0.86% | 4,122,065 |
| Oct 31, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -3.12% | 7,518,665 |
| Oct 30, 2025 | 4.74 | 4.85 | 4.74 | 4.81 | 4.81 | 1.26% | 7,923,695 |
| Oct 28, 2025 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | -1.04% | 5,638,014 |
| Oct 27, 2025 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 1.05% | 12,144,560 |
| Oct 24, 2025 | 4.70 | 4.75 | 4.69 | 4.75 | 4.75 | 1.06% | 5,502,957 |
| Oct 23, 2025 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | 0.21% | 9,306,773 |
| Oct 22, 2025 | 4.61 | 4.69 | 4.57 | 4.69 | 4.69 | 1.30% | 10,413,510 |
| Oct 21, 2025 | 4.64 | 4.69 | 4.61 | 4.63 | 4.63 | - | 10,635,430 |
| Oct 20, 2025 | 4.53 | 4.63 | 4.51 | 4.63 | 4.63 | 2.21% | 7,534,000 |
| Oct 17, 2025 | 4.56 | 4.59 | 4.51 | 4.53 | 4.53 | -0.66% | 13,915,110 |
| Oct 16, 2025 | 4.52 | 4.57 | 4.49 | 4.56 | 4.56 | 0.44% | 9,646,379 |
| Oct 15, 2025 | 4.46 | 4.57 | 4.42 | 4.54 | 4.54 | 1.79% | 19,296,120 |
| Oct 14, 2025 | 4.53 | 4.55 | 4.42 | 4.46 | 4.46 | -0.89% | 8,128,000 |
| Oct 13, 2025 | 4.40 | 4.50 | 4.31 | 4.50 | 4.50 | -0.22% | 30,142,000 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.50 | 4.51 | 4.51 | -1.53% | 16,893,770 |
| Oct 9, 2025 | 4.41 | 4.61 | 4.41 | 4.58 | 4.58 | 3.85% | 30,870,920 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -2.00% | 16,175,320 |
| Oct 6, 2025 | 4.54 | 4.55 | 4.49 | 4.50 | 4.50 | -1.53% | 7,504,000 |
| Oct 3, 2025 | 4.58 | 4.59 | 4.54 | 4.57 | 4.57 | -0.65% | 7,582,000 |
| Oct 2, 2025 | 4.61 | 4.62 | 4.59 | 4.60 | 4.60 | - | 5,093,871 |
| Sep 30, 2025 | 4.62 | 4.65 | 4.57 | 4.60 | 4.60 | -0.22% | 9,295,054 |
| Sep 29, 2025 | 4.60 | 4.62 | 4.57 | 4.61 | 4.61 | 0.88% | 5,768,364 |
| Sep 26, 2025 | 4.55 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 9,016,696 |
| Sep 25, 2025 | 4.68 | 4.68 | 4.56 | 4.59 | 4.59 | -0.86% | 9,647,008 |
| Sep 24, 2025 | 4.57 | 4.63 | 4.56 | 4.63 | 4.63 | 1.54% | 8,280,000 |