China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.600
+0.010 (0.22%)
Jan 21, 2026, 2:55 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.57 | 4.59 | 4.54 | 4.58 | - | -0.22% | 2,360,000 |
| Jan 20, 2026 | 4.53 | 4.60 | 4.53 | 4.59 | 4.59 | 1.10% | 5,802,394 |
| Jan 19, 2026 | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -1.73% | 8,418,081 |
| Jan 16, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | - | 7,508,000 |
| Jan 15, 2026 | 4.60 | 4.66 | 4.57 | 4.62 | 4.62 | 0.65% | 9,476,400 |
| Jan 14, 2026 | 4.61 | 4.66 | 4.54 | 4.59 | 4.59 | -0.65% | 10,698,650 |
| Jan 13, 2026 | 4.62 | 4.77 | 4.58 | 4.62 | 4.62 | 1.09% | 14,611,350 |
| Jan 12, 2026 | 4.58 | 4.59 | 4.50 | 4.57 | 4.57 | - | 8,759,405 |
| Jan 9, 2026 | 4.56 | 4.62 | 4.51 | 4.57 | 4.57 | 0.22% | 9,534,380 |
| Jan 8, 2026 | 4.62 | 4.65 | 4.51 | 4.56 | 4.56 | -1.72% | 18,211,158 |
| Jan 7, 2026 | 4.76 | 4.76 | 4.63 | 4.64 | 4.64 | -2.32% | 7,173,700 |
| Jan 6, 2026 | 4.77 | 4.80 | 4.71 | 4.75 | 4.75 | -0.42% | 8,357,345 |
| Jan 5, 2026 | 4.65 | 4.80 | 4.65 | 4.77 | 4.77 | 2.58% | 9,804,139 |
| Jan 2, 2026 | 4.55 | 4.68 | 4.53 | 4.65 | 4.65 | 3.79% | 6,151,681 |
| Dec 31, 2025 | 4.53 | 4.56 | 4.48 | 4.48 | 4.48 | -0.22% | 2,104,000 |
| Dec 30, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | - | 7,298,510 |
| Dec 29, 2025 | 4.58 | 4.61 | 4.48 | 4.49 | 4.49 | -1.97% | 8,375,000 |
| Dec 24, 2025 | 4.56 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 1,955,080 |
| Dec 23, 2025 | 4.52 | 4.56 | 4.51 | 4.55 | 4.55 | 0.66% | 4,032,770 |
| Dec 22, 2025 | 4.60 | 4.62 | 4.50 | 4.52 | 4.52 | -0.88% | 3,508,099 |
| Dec 19, 2025 | 4.43 | 4.59 | 4.43 | 4.56 | 4.56 | 3.17% | 20,289,920 |
| Dec 18, 2025 | 4.42 | 4.47 | 4.38 | 4.42 | 4.42 | - | 10,709,770 |
| Dec 17, 2025 | 4.43 | 4.45 | 4.36 | 4.42 | 4.42 | 0.68% | 10,372,824 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.38 | 4.39 | 4.39 | -2.66% | 12,981,390 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.48 | 4.51 | 4.51 | -3.22% | 11,988,640 |
| Dec 12, 2025 | 4.65 | 4.70 | 4.57 | 4.66 | 4.66 | 1.75% | 10,734,400 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.56 | 4.58 | 4.58 | -1.72% | 6,170,000 |
| Dec 10, 2025 | 4.69 | 4.72 | 4.63 | 4.66 | 4.66 | -0.64% | 5,118,048 |
| Dec 9, 2025 | 4.80 | 4.81 | 4.66 | 4.69 | 4.69 | -2.90% | 7,586,490 |
| Dec 8, 2025 | 4.84 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 3,719,605 |
| 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 |