China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.660
-0.150 (-3.12%)
Oct 31, 2025, 4:08 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -3.12% | 7,556,665 |
| 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% | 5,520,957 |
| Oct 23, 2025 | 4.64 | 4.70 | 4.61 | 4.70 | 4.70 | 0.21% | 9,322,773 |
| Oct 22, 2025 | 4.61 | 4.69 | 4.57 | 4.69 | 4.69 | 1.30% | 10,435,519 |
| Oct 21, 2025 | 4.64 | 4.69 | 4.61 | 4.63 | 4.63 | - | 10,637,431 |
| 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% | 13,915,118 |
| Oct 16, 2025 | 4.52 | 4.57 | 4.49 | 4.56 | 4.56 | 0.44% | 9,652,379 |
| Oct 15, 2025 | 4.46 | 4.57 | 4.42 | 4.54 | 4.54 | 1.79% | 19,302,125 |
| Oct 14, 2025 | 4.53 | 4.55 | 4.42 | 4.46 | 4.46 | -0.89% | 8,136,000 |
| 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% | 16,897,770 |
| Oct 9, 2025 | 4.41 | 4.61 | 4.41 | 4.58 | 4.58 | 3.85% | 30,948,920 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -2.00% | 16,175,327 |
| 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% | 9,651,008 |
| Sep 24, 2025 | 4.57 | 4.63 | 4.56 | 4.63 | 4.63 | 1.54% | 8,280,000 |
| Sep 23, 2025 | 4.57 | 4.60 | 4.50 | 4.56 | 4.56 | - | 12,723,733 |
| Sep 22, 2025 | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | 0.44% | 10,536,221 |
| Sep 19, 2025 | 4.61 | 4.62 | 4.54 | 4.54 | 4.54 | -1.30% | 18,268,736 |
| Sep 18, 2025 | 4.64 | 4.67 | 4.55 | 4.60 | 4.60 | -0.43% | 11,767,000 |
| Sep 17, 2025 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.43% | 18,702,000 |
| Sep 16, 2025 | 4.66 | 4.68 | 4.61 | 4.64 | 4.64 | - | 5,424,600 |
| Sep 15, 2025 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -1.49% | 10,016,400 |
| Sep 12, 2025 | 4.73 | 4.73 | 4.66 | 4.71 | 4.71 | - | 8,461,070 |
| Sep 11, 2025 | 4.72 | 4.72 | 4.67 | 4.71 | 4.71 | -0.21% | 4,009,366 |
| Sep 10, 2025 | 4.54 | 4.73 | 4.54 | 4.72 | 4.72 | 3.06% | 12,020,361 |
| Sep 9, 2025 | 4.56 | 4.60 | 4.51 | 4.58 | 4.58 | 0.44% | 9,884,000 |
| Sep 8, 2025 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | 0.44% | 14,830,000 |
| Sep 5, 2025 | 4.51 | 4.56 | 4.50 | 4.54 | 4.54 | 0.67% | 10,146,331 |
| Sep 4, 2025 | 4.59 | 4.60 | 4.50 | 4.51 | 4.51 | -0.44% | 7,454,228 |
| Sep 3, 2025 | 4.61 | 4.64 | 4.51 | 4.53 | 4.53 | -1.09% | 8,518,000 |
| Sep 2, 2025 | 4.58 | 4.61 | 4.54 | 4.58 | 4.58 | -0.22% | 6,612,007 |
| Sep 1, 2025 | 4.65 | 4.67 | 4.57 | 4.59 | 4.59 | -0.86% | 6,126,560 |
| Aug 29, 2025 | 4.67 | 4.71 | 4.61 | 4.63 | 4.63 | -0.86% | 6,669,885 |
| Aug 28, 2025 | 4.74 | 4.74 | 4.59 | 4.67 | 4.67 | -0.43% | 5,802,300 |
| Aug 27, 2025 | 4.79 | 4.80 | 4.66 | 4.69 | 4.69 | -2.49% | 12,986,600 |
| Aug 26, 2025 | 4.84 | 4.94 | 4.78 | 4.81 | 4.81 | -1.64% | 12,775,835 |
| Aug 25, 2025 | 4.88 | 5.00 | 4.83 | 4.89 | 4.89 | 1.24% | 15,330,576 |
| Aug 22, 2025 | 4.81 | 4.88 | 4.67 | 4.83 | 4.83 | -0.62% | 23,523,131 |
| Aug 21, 2025 | 4.76 | 4.90 | 4.76 | 4.86 | 4.86 | 2.10% | 11,723,978 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -1.04% | 5,929,616 |