China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.110
+0.035 (0.86%)
Sep 30, 2026, 4:08 PM HKT
HKG:0552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.07 | 4.13 | 4.04 | 4.11 | 4.11 | 0.86% | 5,904,144 |
| Sep 29, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.12% | 4,018,944 |
| Sep 28, 2026 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | -0.25% | 4,846,000 |
| Sep 25, 2026 | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | -1.09% | 1,937,000 |
| Sep 24, 2026 | 4.12 | 4.17 | 4.09 | 4.13 | 4.13 | -1.55% | 3,916,000 |
| Sep 23, 2026 | 4.16 | 4.20 | 4.15 | 4.19 | 4.19 | 0.72% | 10,164,161 |
| Sep 22, 2026 | 4.13 | 4.21 | 4.13 | 4.16 | 4.16 | 1.22% | 9,342,465 |
| Sep 21, 2026 | 4.12 | 4.19 | 4.08 | 4.11 | 4.11 | -1.44% | 14,481,973 |
| Sep 18, 2026 | 4.13 | 4.18 | 4.12 | 4.17 | 4.17 | 1.21% | 20,432,000 |
| Sep 17, 2026 | 3.98 | 4.14 | 3.93 | 4.12 | 4.12 | 1.23% | 17,977,720 |
| Sep 16, 2026 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | 0.12% | 5,667,056 |
| Sep 15, 2026 | 4.02 | 4.07 | 3.99 | 4.07 | 4.07 | 2.78% | 12,936,000 |
| Sep 14, 2026 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | 1.41% | 9,113,000 |
| Sep 11, 2026 | 4.07 | 4.07 | 3.90 | 3.90 | 3.90 | -3.11% | 29,266,152 |
| Sep 10, 2026 | 4.02 | 4.08 | 4.02 | 4.03 | 4.03 | -0.74% | 9,372,000 |
| Sep 9, 2026 | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.25% | 3,564,000 |
| Sep 8, 2026 | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | 2.14% | 7,513,000 |
| Sep 7, 2026 | 3.97 | 4.01 | 3.94 | 3.98 | 3.98 | 0.25% | 6,767,865 |
| Sep 4, 2026 | 3.95 | 4.01 | 3.91 | 3.97 | 3.97 | 1.66% | 6,774,000 |
| Sep 3, 2026 | 3.88 | 3.98 | 3.88 | 3.91 | 3.91 | -0.76% | 6,820,000 |
| Sep 2, 2026 | 3.88 | 3.97 | 3.86 | 3.94 | 3.94 | 1.16% | 14,540,000 |
| Sep 1, 2026 | 3.86 | 3.92 | 3.84 | 3.89 | 3.89 | 0.65% | 19,797,000 |
| Aug 31, 2026 | 3.84 | 3.87 | 3.78 | 3.87 | 3.87 | 1.71% | 12,016,000 |
| Aug 28, 2026 | 3.86 | 3.87 | 3.76 | 3.80 | 3.80 | -1.04% | 13,408,000 |
| Aug 27, 2026 | 3.90 | 3.90 | 3.79 | 3.84 | 3.84 | -1.66% | 17,222,000 |
| Aug 26, 2026 | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | -2.62% | 12,361,197 |
| Aug 25, 2026 | 4.03 | 4.04 | 3.98 | 4.01 | 4.01 | -0.50% | 7,257,963 |
| Aug 24, 2026 | 3.98 | 4.05 | 3.98 | 4.03 | 4.03 | 0.12% | 7,431,735 |
| Aug 21, 2026 | 4.03 | 4.04 | 3.96 | 4.03 | 4.03 | 0.75% | 6,664,125 |
| Aug 20, 2026 | 4.04 | 4.04 | 3.97 | 4.00 | 4.00 | - | 5,760,400 |
| Aug 19, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.75% | 5,031,790 |
| Aug 18, 2026 | 4.13 | 4.13 | 4.01 | 4.03 | 4.03 | -1.59% | 2,961,880 |
| Aug 17, 2026 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | 1.24% | 5,530,000 |
| Aug 14, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.37% | 3,452,262 |
| Aug 13, 2026 | 4.11 | 4.11 | 4.03 | 4.06 | 4.06 | -1.58% | 6,220,000 |
| Aug 12, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | 11,681,699 |
| Aug 11, 2026 | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -1.08% | 4,309,121 |
| Aug 10, 2026 | 4.14 | 4.19 | 4.13 | 4.19 | 4.19 | 1.70% | 5,992,400 |
| Aug 7, 2026 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | -1.20% | 8,090,193 |
| Aug 6, 2026 | 4.25 | 4.25 | 4.14 | 4.17 | 4.17 | -2.69% | 6,586,557 |
| Aug 5, 2026 | 4.28 | 4.33 | 4.24 | 4.28 | 4.28 | 0.12% | 7,774,989 |
| Aug 4, 2026 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | -1.04% | 6,544,000 |
| Aug 3, 2026 | 4.28 | 4.39 | 4.27 | 4.32 | 4.32 | 1.17% | 7,212,695 |
| Jul 31, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | 0.71% | 30,036,000 |
| 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 |