China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.320
+0.120 (2.86%)
Mar 6, 2026, 4:08 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | 2.86% | 19,802,000 |
| Mar 5, 2026 | 4.24 | 4.29 | 4.17 | 4.20 | 4.20 | -0.24% | 19,638,370 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.19 | 4.21 | 4.21 | -2.55% | 28,708,890 |
| Mar 3, 2026 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -2.04% | 14,050,060 |
| Mar 2, 2026 | 4.47 | 4.56 | 4.39 | 4.41 | 4.41 | -0.90% | 52,862,710 |
| Feb 27, 2026 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | 0.23% | 164,082,600 |
| Feb 26, 2026 | 4.44 | 4.48 | 4.39 | 4.44 | 4.44 | 0.23% | 17,309,140 |
| Feb 25, 2026 | 4.45 | 4.52 | 4.43 | 4.43 | 4.43 | -0.23% | 10,642,740 |
| Feb 24, 2026 | 4.45 | 4.48 | 4.41 | 4.44 | 4.44 | -0.67% | 19,145,910 |
| Feb 23, 2026 | 4.46 | 4.53 | 4.46 | 4.47 | 4.47 | 0.22% | 9,395,192 |
| Feb 20, 2026 | 4.55 | 4.55 | 4.38 | 4.46 | 4.46 | -1.76% | 9,450,000 |
| Feb 16, 2026 | 4.47 | 4.54 | 4.46 | 4.54 | 4.54 | 1.57% | 1,530,000 |
| Feb 13, 2026 | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | -1.32% | 12,526,590 |
| Feb 12, 2026 | 4.50 | 4.53 | 4.44 | 4.53 | 4.53 | 0.22% | 8,207,931 |
| Feb 11, 2026 | 4.50 | 4.53 | 4.44 | 4.52 | 4.52 | 0.89% | 16,435,840 |
| Feb 10, 2026 | 4.47 | 4.49 | 4.44 | 4.48 | 4.48 | 0.90% | 6,414,400 |
| Feb 9, 2026 | 4.51 | 4.56 | 4.43 | 4.44 | 4.44 | -0.22% | 15,876,120 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -1.98% | 10,084,890 |
| Feb 5, 2026 | 4.52 | 4.54 | 4.44 | 4.54 | 4.54 | 0.44% | 12,168,100 |
| Feb 4, 2026 | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | 0.67% | 9,230,512 |
| Feb 3, 2026 | 4.59 | 4.61 | 4.49 | 4.49 | 4.49 | -1.97% | 11,846,810 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.51 | 4.58 | 4.58 | -3.78% | 19,058,230 |
| Jan 30, 2026 | 4.75 | 4.76 | 4.65 | 4.76 | 4.76 | -0.21% | 8,176,446 |
| Jan 29, 2026 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | -0.83% | 6,048,000 |
| Jan 28, 2026 | 4.73 | 4.85 | 4.73 | 4.81 | 4.81 | 1.69% | 8,114,459 |
| Jan 27, 2026 | 4.58 | 4.73 | 4.58 | 4.73 | 4.73 | 2.83% | 10,424,040 |
| Jan 26, 2026 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | 0.44% | 8,531,085 |
| Jan 23, 2026 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -0.87% | 6,792,456 |
| Jan 22, 2026 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | - | 5,798,400 |
| Jan 21, 2026 | 4.57 | 4.63 | 4.54 | 4.62 | 4.62 | 0.65% | 8,531,740 |
| 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 |