China Communications Services Corporation Limited (HKG:0552)
Hong Kong · Delayed Price · Currency is HKD 4.120
-0.100 (-2.37%)
May 28, 2026, 4:08 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.27 | 4.32 | 4.19 | 4.22 | - | -1.17% | 9,970,244 |
| May 26, 2026 | 4.24 | 4.31 | 4.21 | 4.27 | 4.27 | 0.23% | 8,826,000 |
| May 22, 2026 | 4.29 | 4.30 | 4.20 | 4.26 | 4.26 | -0.70% | 10,295,097 |
| May 21, 2026 | 4.39 | 4.39 | 4.28 | 4.29 | 4.29 | -1.38% | 7,358,972 |
| May 20, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -3.12% | 11,782,000 |
| May 19, 2026 | 4.35 | 4.54 | 4.32 | 4.49 | 4.49 | 3.46% | 15,341,040 |
| May 18, 2026 | 4.32 | 4.34 | 4.25 | 4.34 | 4.34 | 0.23% | 7,544,100 |
| May 15, 2026 | 4.46 | 4.46 | 4.32 | 4.33 | 4.33 | -2.26% | 5,614,000 |
| May 14, 2026 | 4.47 | 4.48 | 4.40 | 4.43 | 4.43 | -0.67% | 10,949,660 |
| May 13, 2026 | 4.47 | 4.51 | 4.44 | 4.46 | 4.46 | 0.68% | 6,106,000 |
| May 12, 2026 | 4.42 | 4.51 | 4.42 | 4.43 | 4.43 | -0.67% | 9,480,000 |
| May 11, 2026 | 4.38 | 4.48 | 4.38 | 4.46 | 4.46 | 1.36% | 8,177,095 |
| May 8, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | 4.40 | -1.12% | 6,112,754 |
| May 7, 2026 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | 0.91% | 9,732,000 |
| May 6, 2026 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 2.08% | 10,434,000 |
| May 5, 2026 | 4.32 | 4.32 | 4.27 | 4.32 | 4.32 | - | 3,260,000 |
| May 4, 2026 | 4.33 | 4.34 | 4.29 | 4.32 | 4.32 | 0.47% | 3,604,401 |
| Apr 30, 2026 | 4.33 | 4.33 | 4.25 | 4.30 | 4.30 | - | 8,590,000 |
| Apr 29, 2026 | 4.30 | 4.33 | 4.26 | 4.30 | 4.30 | 0.23% | 2,982,000 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | -0.46% | 4,740,400 |
| Apr 27, 2026 | 4.33 | 4.37 | 4.28 | 4.31 | 4.31 | -0.92% | 7,090,000 |
| Apr 24, 2026 | 4.32 | 4.47 | 4.24 | 4.35 | 4.35 | 0.93% | 16,003,270 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | 0.23% | 3,874,226 |
| Apr 22, 2026 | 4.24 | 4.34 | 4.21 | 4.30 | 4.30 | 0.23% | 8,860,000 |
| Apr 21, 2026 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | 1.66% | 3,794,000 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | - | 5,286,000 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.19 | 4.22 | 4.22 | -0.71% | 6,992,119 |
| Apr 16, 2026 | 4.25 | 4.26 | 4.19 | 4.25 | 4.25 | 0.71% | 4,582,000 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -0.47% | 5,224,000 |
| Apr 14, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | -0.24% | 6,640,000 |
| Apr 13, 2026 | 4.25 | 4.27 | 4.18 | 4.25 | 4.25 | - | 7,228,956 |
| Apr 10, 2026 | 4.31 | 4.32 | 4.20 | 4.25 | 4.25 | -1.16% | 6,187,874 |
| Apr 9, 2026 | 4.26 | 4.32 | 4.21 | 4.30 | 4.30 | 1.18% | 13,578,300 |
| Apr 8, 2026 | 4.17 | 4.29 | 4.13 | 4.25 | 4.25 | 4.42% | 16,495,490 |
| Apr 2, 2026 | 4.06 | 4.08 | 4.01 | 4.07 | 4.07 | 0.49% | 9,697,139 |
| Apr 1, 2026 | 4.23 | 4.27 | 4.05 | 4.05 | 4.05 | -4.03% | 16,609,100 |
| Mar 31, 2026 | 4.09 | 4.23 | 4.07 | 4.22 | 4.22 | 2.93% | 8,912,464 |
| Mar 30, 2026 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.68% | 4,254,500 |
| Mar 27, 2026 | 4.17 | 4.19 | 4.10 | 4.17 | 4.17 | - | 10,359,090 |
| Mar 26, 2026 | 4.25 | 4.30 | 4.14 | 4.17 | 4.17 | -3.25% | 12,299,050 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | 2.13% | 10,093,520 |
| Mar 24, 2026 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 10,637,330 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -2.56% | 10,031,160 |
| Mar 20, 2026 | 4.37 | 4.37 | 4.25 | 4.29 | 4.29 | -1.61% | 9,594,428 |
| Mar 19, 2026 | 4.34 | 4.38 | 4.28 | 4.36 | 4.36 | -0.23% | 10,410,000 |
| Mar 18, 2026 | 4.35 | 4.38 | 4.29 | 4.37 | 4.37 | -0.68% | 8,758,777 |
| Mar 17, 2026 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 6,533,227 |
| Mar 16, 2026 | 4.40 | 4.41 | 4.33 | 4.37 | 4.37 | -1.35% | 11,457,630 |
| Mar 13, 2026 | 4.45 | 4.47 | 4.40 | 4.43 | 4.43 | -1.77% | 7,691,000 |
| Mar 12, 2026 | 4.37 | 4.52 | 4.35 | 4.51 | 4.51 | 2.27% | 13,519,000 |