China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.270
+0.030 (0.71%)
Jul 31, 2026, 4:08 PM HKT
HKG:0552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | - | -0.24% | 1,068,000 |
| Jul 30, 2026 | 4.21 | 4.27 | 4.18 | 4.24 | 4.24 | 0.71% | 6,034,600 |
| Jul 29, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 0.96% | 4,588,000 |
| Jul 28, 2026 | 4.14 | 4.18 | 4.12 | 4.17 | 4.17 | 0.72% | 5,030,000 |
| Jul 27, 2026 | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | - | 5,160,720 |
| Jul 24, 2026 | 4.20 | 4.21 | 4.11 | 4.14 | 4.14 | -1.43% | 2,502,000 |
| Jul 23, 2026 | 4.15 | 4.22 | 4.11 | 4.20 | 4.20 | 1.45% | 4,566,566 |
| Jul 22, 2026 | 4.15 | 4.17 | 4.10 | 4.14 | 4.14 | -0.24% | 7,075,085 |
| Jul 21, 2026 | 4.12 | 4.20 | 4.12 | 4.15 | 4.15 | - | 4,002,000 |
| Jul 20, 2026 | 4.09 | 4.16 | 4.09 | 4.15 | 4.15 | 1.47% | 3,546,000 |
| Jul 17, 2026 | 4.07 | 4.13 | 4.06 | 4.09 | 4.09 | 0.49% | 4,720,000 |
| Jul 16, 2026 | 4.08 | 4.11 | 4.05 | 4.07 | 4.07 | -0.25% | 4,436,158 |
| Jul 15, 2026 | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | 1.24% | 3,543,149 |
| Jul 14, 2026 | 3.94 | 4.05 | 3.93 | 4.03 | 4.03 | -0.25% | 4,228,964 |
| Jul 13, 2026 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 5,662,000 |
| Jul 10, 2026 | 4.01 | 4.06 | 3.96 | 4.02 | 4.02 | 1.52% | 3,696,200 |
| Jul 9, 2026 | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -1.25% | 4,382,000 |
| Jul 8, 2026 | 3.93 | 4.01 | 3.93 | 4.01 | 4.01 | 2.04% | 5,606,660 |
| Jul 7, 2026 | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -1.01% | 6,286,050 |
| Jul 6, 2026 | 3.95 | 3.99 | 3.92 | 3.97 | 3.97 | 0.76% | 7,160,000 |
| Jul 3, 2026 | 3.89 | 4.02 | 3.89 | 3.94 | 3.94 | 1.29% | 7,493,160 |
| Jul 2, 2026 | 3.98 | 4.01 | 3.84 | 3.89 | 3.89 | -0.77% | 15,098,720 |
| Jun 30, 2026 | 3.95 | 4.01 | 3.87 | 3.92 | 3.92 | -0.76% | 7,638,000 |
| Jun 29, 2026 | 3.96 | 4.01 | 3.86 | 3.95 | 3.95 | 0.77% | 9,896,000 |
| Jun 26, 2026 | 3.92 | 3.94 | 3.81 | 3.92 | 3.92 | - | 16,578,600 |
| Jun 25, 2026 | 3.92 | 3.97 | 3.88 | 3.92 | 3.92 | -0.51% | 8,302,219 |
| Jun 24, 2026 | 3.98 | 3.99 | 3.88 | 3.94 | 3.94 | -1.01% | 17,232,560 |
| Jun 23, 2026 | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -2.45% | 9,952,000 |
| Jun 22, 2026 | 4.04 | 4.11 | 3.99 | 4.08 | 4.08 | 0.49% | 11,062,240 |
| Jun 18, 2026 | 4.09 | 4.11 | 4.01 | 4.06 | 4.06 | -0.49% | 16,656,220 |
| Jun 17, 2026 | 4.13 | 4.14 | 4.05 | 4.08 | 4.08 | -1.69% | 8,468,203 |
| Jun 16, 2026 | 4.18 | 4.19 | 4.12 | 4.15 | 4.15 | -1.19% | 7,197,410 |
| Jun 15, 2026 | 4.16 | 4.27 | 4.14 | 4.20 | 4.20 | 1.45% | 8,404,275 |
| Jun 12, 2026 | 4.12 | 4.27 | 4.10 | 4.14 | 4.14 | 1.22% | 14,244,020 |
| Jun 11, 2026 | 4.32 | 4.34 | 4.09 | 4.09 | 4.09 | -5.54% | 11,564,630 |
| Jun 10, 2026 | 4.10 | 4.40 | 4.08 | 4.33 | 4.33 | 5.35% | 30,067,000 |
| Jun 9, 2026 | 4.10 | 4.17 | 4.05 | 4.11 | 4.11 | 0.24% | 10,216,000 |
| Jun 8, 2026 | 4.03 | 4.11 | 3.97 | 4.10 | 4.10 | 0.99% | 13,933,650 |
| Jun 5, 2026 | 4.06 | 4.12 | 4.00 | 4.06 | 4.06 | 1.42% | 11,382,220 |
| Jun 4, 2026 | 4.28 | 4.31 | 4.23 | 4.26 | 4.00 | - | 10,218,270 |
| Jun 3, 2026 | 4.24 | 4.31 | 4.20 | 4.26 | 4.00 | 0.24% | 7,581,709 |
| Jun 2, 2026 | 4.20 | 4.28 | 4.16 | 4.25 | 3.99 | 1.92% | 7,399,963 |
| Jun 1, 2026 | 4.13 | 4.20 | 4.12 | 4.17 | 3.92 | 0.97% | 5,679,000 |
| May 29, 2026 | 4.11 | 4.16 | 4.10 | 4.13 | 3.88 | 0.24% | 6,250,828 |
| May 28, 2026 | 4.23 | 4.24 | 4.07 | 4.12 | 3.87 | -2.37% | 9,498,794 |
| May 27, 2026 | 4.27 | 4.32 | 4.19 | 4.22 | 3.97 | -1.17% | 10,028,240 |
| May 26, 2026 | 4.24 | 4.31 | 4.21 | 4.27 | 4.01 | 0.23% | 8,826,000 |
| May 22, 2026 | 4.29 | 4.30 | 4.20 | 4.26 | 4.00 | -0.70% | 10,295,090 |
| May 21, 2026 | 4.39 | 4.39 | 4.28 | 4.29 | 4.03 | -1.38% | 7,358,972 |
| May 20, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | 4.09 | -3.12% | 11,782,000 |