China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.740
+0.010 (0.21%)
Aug 8, 2025, 4:08 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.73 | 4.79 | 4.70 | 4.74 | 4.74 | 0.21% | 5,396,000 |
| Aug 7, 2025 | 4.67 | 4.73 | 4.66 | 4.73 | 4.73 | 1.07% | 5,342,425 |
| Aug 6, 2025 | 4.68 | 4.70 | 4.65 | 4.68 | 4.68 | 0.21% | 3,574,774 |
| Aug 5, 2025 | 4.64 | 4.70 | 4.62 | 4.67 | 4.67 | 0.65% | 4,639,304 |
| Aug 4, 2025 | 4.61 | 4.66 | 4.56 | 4.64 | 4.64 | -0.22% | 6,004,609 |
| Aug 1, 2025 | 4.63 | 4.80 | 4.59 | 4.65 | 4.65 | 1.53% | 10,772,850 |
| Jul 31, 2025 | 4.67 | 4.67 | 4.56 | 4.58 | 4.58 | -1.93% | 10,052,075 |
| Jul 30, 2025 | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | 0.43% | 6,300,400 |
| Jul 29, 2025 | 4.59 | 4.65 | 4.54 | 4.65 | 4.65 | 1.31% | 8,790,605 |
| Jul 28, 2025 | 4.59 | 4.62 | 4.56 | 4.59 | 4.59 | - | 2,844,289 |
| Jul 25, 2025 | 4.57 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 5,018,550 |
| Jul 24, 2025 | 4.56 | 4.59 | 4.53 | 4.57 | 4.57 | 0.22% | 5,518,695 |
| Jul 23, 2025 | 4.58 | 4.58 | 4.55 | 4.56 | 4.56 | -0.44% | 6,392,000 |
| Jul 22, 2025 | 4.60 | 4.61 | 4.52 | 4.58 | 4.58 | - | 6,866,329 |
| Jul 21, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 1.55% | 10,242,000 |
| Jul 18, 2025 | 4.48 | 4.53 | 4.45 | 4.51 | 4.51 | 0.22% | 8,202,148 |
| Jul 17, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 5,205,400 |
| Jul 16, 2025 | 4.52 | 4.54 | 4.48 | 4.50 | 4.50 | -0.44% | 8,688,000 |
| Jul 15, 2025 | 4.55 | 4.59 | 4.46 | 4.52 | 4.52 | - | 8,612,817 |
| Jul 14, 2025 | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | 0.89% | 7,258,000 |
| Jul 11, 2025 | 4.48 | 4.56 | 4.47 | 4.48 | 4.48 | 0.45% | 9,010,400 |
| Jul 10, 2025 | 4.44 | 4.48 | 4.40 | 4.46 | 4.46 | 0.45% | 8,016,000 |
| Jul 9, 2025 | 4.41 | 4.44 | 4.36 | 4.44 | 4.44 | 0.68% | 7,522,000 |
| Jul 8, 2025 | 4.34 | 4.46 | 4.33 | 4.41 | 4.41 | 2.08% | 10,652,802 |
| Jul 7, 2025 | 4.28 | 4.32 | 4.24 | 4.32 | 4.32 | 0.93% | 6,627,316 |
| Jul 4, 2025 | 4.26 | 4.29 | 4.20 | 4.28 | 4.28 | - | 20,393,289 |
| Jul 3, 2025 | 4.28 | 4.31 | 4.23 | 4.28 | 4.28 | 0.47% | 9,121,231 |
| Jul 2, 2025 | 4.26 | 4.30 | 4.23 | 4.26 | 4.26 | 0.24% | 13,983,497 |
| Jun 30, 2025 | 4.28 | 4.30 | 4.23 | 4.25 | 4.25 | -0.70% | 7,781,690 |
| Jun 27, 2025 | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | -5.73% | 8,441,555 |
| Jun 26, 2025 | 4.53 | 4.58 | 4.52 | 4.54 | 4.30 | -0.66% | 10,433,189 |
| Jun 25, 2025 | 4.52 | 4.57 | 4.50 | 4.57 | 4.33 | 1.11% | 8,380,342 |
| Jun 24, 2025 | 4.53 | 4.53 | 4.48 | 4.52 | 4.28 | 0.89% | 5,554,246 |
| Jun 23, 2025 | 4.45 | 4.52 | 4.44 | 4.48 | 4.24 | 0.22% | 5,379,141 |
| Jun 20, 2025 | 4.49 | 4.49 | 4.44 | 4.47 | 4.24 | - | 10,994,068 |
| Jun 19, 2025 | 4.56 | 4.58 | 4.42 | 4.47 | 4.24 | -1.97% | 7,760,802 |
| Jun 18, 2025 | 4.60 | 4.60 | 4.53 | 4.56 | 4.32 | -0.87% | 10,687,025 |
| Jun 17, 2025 | 4.60 | 4.62 | 4.55 | 4.60 | 4.36 | 0.44% | 4,374,225 |
| Jun 16, 2025 | 4.64 | 4.65 | 4.55 | 4.58 | 4.34 | -1.29% | 7,480,778 |
| Jun 13, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.40 | -0.22% | 5,994,612 |
| Jun 12, 2025 | 4.63 | 4.70 | 4.60 | 4.65 | 4.41 | 0.43% | 7,916,400 |
| Jun 11, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | 4.39 | 0.65% | 13,918,610 |
| Jun 10, 2025 | 4.64 | 4.64 | 4.56 | 4.60 | 4.36 | - | 7,481,071 |
| Jun 9, 2025 | 4.70 | 4.70 | 4.58 | 4.60 | 4.36 | -0.22% | 8,419,996 |
| Jun 6, 2025 | 4.58 | 4.61 | 4.55 | 4.61 | 4.37 | 0.88% | 6,762,000 |
| Jun 5, 2025 | 4.49 | 4.59 | 4.49 | 4.57 | 4.33 | 1.33% | 7,606,218 |
| Jun 4, 2025 | 4.53 | 4.54 | 4.47 | 4.51 | 4.27 | - | 6,510,742 |
| Jun 3, 2025 | 4.49 | 4.54 | 4.46 | 4.51 | 4.27 | 0.67% | 7,158,126 |
| Jun 2, 2025 | 4.50 | 4.50 | 4.38 | 4.48 | 4.24 | -0.88% | 2,899,536 |
| May 30, 2025 | 4.55 | 4.57 | 4.49 | 4.52 | 4.28 | -0.66% | 18,247,533 |