China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.060
-0.020 (-0.49%)
Jun 18, 2026, 4:08 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.35 | 4.54 | 4.32 | 4.49 | 4.22 | 3.46% | 15,341,040 |
| May 18, 2026 | 4.32 | 4.34 | 4.25 | 4.34 | 4.08 | 0.23% | 7,544,100 |
| May 15, 2026 | 4.46 | 4.46 | 4.32 | 4.33 | 4.07 | -2.26% | 5,614,000 |
| May 14, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.16 | -0.67% | 10,949,660 |
| May 13, 2026 | 4.47 | 4.51 | 4.44 | 4.46 | 4.19 | 0.68% | 6,106,000 |
| May 12, 2026 | 4.42 | 4.51 | 4.42 | 4.43 | 4.16 | -0.67% | 9,480,000 |
| May 11, 2026 | 4.38 | 4.48 | 4.38 | 4.46 | 4.19 | 1.36% | 8,177,095 |
| May 8, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | 4.13 | -1.12% | 6,112,754 |
| May 7, 2026 | 4.42 | 4.46 | 4.39 | 4.45 | 4.18 | 0.91% | 9,732,000 |
| May 6, 2026 | 4.33 | 4.42 | 4.33 | 4.41 | 4.14 | 2.08% | 10,434,000 |
| May 5, 2026 | 4.32 | 4.32 | 4.27 | 4.32 | 4.06 | - | 3,260,000 |
| May 4, 2026 | 4.33 | 4.34 | 4.29 | 4.32 | 4.06 | 0.47% | 3,604,401 |
| Apr 30, 2026 | 4.33 | 4.33 | 4.25 | 4.30 | 4.04 | - | 8,590,000 |
| Apr 29, 2026 | 4.30 | 4.33 | 4.26 | 4.30 | 4.04 | 0.23% | 2,982,000 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.24 | 4.29 | 4.03 | -0.46% | 4,740,400 |
| Apr 27, 2026 | 4.33 | 4.37 | 4.28 | 4.31 | 4.05 | -0.92% | 7,090,000 |
| Apr 24, 2026 | 4.32 | 4.47 | 4.24 | 4.35 | 4.09 | 0.93% | 16,003,270 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.28 | 4.31 | 4.05 | 0.23% | 3,874,226 |
| Apr 22, 2026 | 4.24 | 4.34 | 4.21 | 4.30 | 4.04 | 0.23% | 8,860,000 |
| Apr 21, 2026 | 4.24 | 4.30 | 4.23 | 4.29 | 4.03 | 1.66% | 3,794,000 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 3.97 | - | 5,286,000 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.19 | 4.22 | 3.97 | -0.71% | 6,992,119 |
| Apr 16, 2026 | 4.25 | 4.26 | 4.19 | 4.25 | 3.99 | 0.71% | 4,582,000 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 3.97 | -0.47% | 5,224,000 |
| Apr 14, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 3.98 | -0.24% | 6,640,000 |
| Apr 13, 2026 | 4.25 | 4.27 | 4.18 | 4.25 | 3.99 | - | 7,228,956 |
| Apr 10, 2026 | 4.31 | 4.32 | 4.20 | 4.25 | 3.99 | -1.16% | 6,187,874 |
| Apr 9, 2026 | 4.26 | 4.32 | 4.21 | 4.30 | 4.04 | 1.18% | 13,578,300 |
| Apr 8, 2026 | 4.17 | 4.29 | 4.13 | 4.25 | 3.99 | 4.42% | 16,495,490 |