Central China Securities Co., Ltd. (HKG:1375)
2.760
+0.030 (1.10%)
Sep 30, 2025, 4:08 PM HKT
Central China Securities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2.48 | 2.85 | 2.48 | 2.73 | 2.73 | 10.08% | 110,607,000 |
Sep 26, 2025 | 2.58 | 2.60 | 2.48 | 2.48 | 2.48 | -3.13% | 18,504,000 |
Sep 25, 2025 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -1.54% | 17,453,000 |
Sep 24, 2025 | 2.60 | 2.69 | 2.56 | 2.60 | 2.60 | 0.78% | 36,968,000 |
Sep 23, 2025 | 2.71 | 2.71 | 2.55 | 2.58 | 2.58 | -4.44% | 39,067,624 |
Sep 22, 2025 | 2.74 | 2.76 | 2.68 | 2.70 | 2.70 | -0.37% | 25,720,000 |
Sep 19, 2025 | 2.81 | 2.81 | 2.71 | 2.71 | 2.71 | -3.21% | 25,957,000 |
Sep 18, 2025 | 2.92 | 2.92 | 2.76 | 2.80 | 2.80 | -4.11% | 48,297,000 |
Sep 17, 2025 | 2.89 | 2.95 | 2.84 | 2.92 | 2.92 | 2.46% | 50,307,000 |
Sep 16, 2025 | 2.84 | 2.95 | 2.77 | 2.85 | 2.85 | 0.71% | 53,417,000 |
Sep 15, 2025 | 2.85 | 2.87 | 2.78 | 2.83 | 2.83 | -0.70% | 23,509,000 |
Sep 12, 2025 | 2.93 | 2.95 | 2.83 | 2.85 | 2.85 | -1.72% | 37,410,000 |
Sep 11, 2025 | 2.78 | 2.97 | 2.76 | 2.90 | 2.90 | 3.94% | 79,161,000 |
Sep 10, 2025 | 2.76 | 2.80 | 2.74 | 2.79 | 2.78 | 1.09% | 26,284,000 |
Sep 9, 2025 | 2.72 | 2.77 | 2.69 | 2.76 | 2.75 | 1.47% | 41,960,000 |
Sep 8, 2025 | 2.72 | 2.73 | 2.68 | 2.72 | 2.71 | -0.37% | 15,887,000 |
Sep 5, 2025 | 2.74 | 2.74 | 2.67 | 2.73 | 2.72 | 0.37% | 39,777,000 |
Sep 4, 2025 | 2.72 | 2.78 | 2.69 | 2.72 | 2.71 | 0.37% | 38,318,000 |
Sep 3, 2025 | 2.84 | 2.86 | 2.68 | 2.71 | 2.70 | -3.90% | 31,922,000 |
Sep 2, 2025 | 2.78 | 2.87 | 2.71 | 2.82 | 2.81 | 1.81% | 59,630,000 |
Sep 1, 2025 | 2.81 | 2.88 | 2.72 | 2.77 | 2.76 | -1.42% | 42,163,000 |
Aug 29, 2025 | 2.85 | 2.93 | 2.81 | 2.81 | 2.80 | - | 53,723,000 |
Aug 28, 2025 | 2.79 | 2.84 | 2.71 | 2.81 | 2.80 | 0.72% | 43,023,000 |
Aug 27, 2025 | 2.95 | 2.96 | 2.77 | 2.79 | 2.78 | -4.78% | 46,612,000 |
Aug 26, 2025 | 2.96 | 3.00 | 2.90 | 2.93 | 2.92 | -2.33% | 40,462,000 |
Aug 25, 2025 | 2.98 | 3.04 | 2.91 | 3.00 | 2.99 | 2.04% | 93,613,000 |
Aug 22, 2025 | 2.93 | 3.04 | 2.88 | 2.94 | 2.93 | 0.68% | 111,650,000 |
Aug 21, 2025 | 3.00 | 3.05 | 2.86 | 2.92 | 2.91 | 0.69% | 61,449,000 |
Aug 20, 2025 | 2.96 | 2.98 | 2.82 | 2.90 | 2.89 | -1.69% | 59,855,000 |
Aug 19, 2025 | 3.06 | 3.08 | 2.92 | 2.95 | 2.94 | -2.96% | 66,052,000 |
Aug 18, 2025 | 3.08 | 3.21 | 2.97 | 3.04 | 3.03 | 0.66% | 197,450,000 |
Aug 15, 2025 | 2.76 | 3.17 | 2.74 | 3.02 | 3.01 | 9.03% | 483,141,000 |
Aug 14, 2025 | 2.85 | 2.89 | 2.75 | 2.77 | 2.76 | -1.77% | 75,344,000 |
Aug 13, 2025 | 2.78 | 2.94 | 2.72 | 2.82 | 2.81 | 2.17% | 152,925,000 |
Aug 12, 2025 | 2.75 | 2.78 | 2.70 | 2.76 | 2.75 | 1.47% | 46,502,976 |
Aug 11, 2025 | 2.67 | 2.79 | 2.63 | 2.72 | 2.71 | 3.03% | 48,560,935 |
Aug 8, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 2.63 | -3.65% | 29,285,000 |
Aug 7, 2025 | 2.73 | 2.80 | 2.70 | 2.74 | 2.73 | 1.11% | 51,524,763 |
Aug 6, 2025 | 2.71 | 2.74 | 2.65 | 2.71 | 2.70 | 0.74% | 36,592,948 |
Aug 5, 2025 | 2.63 | 2.73 | 2.63 | 2.69 | 2.68 | 3.07% | 55,474,005 |
Aug 4, 2025 | 2.64 | 2.66 | 2.58 | 2.61 | 2.60 | -1.14% | 39,977,000 |
Aug 1, 2025 | 2.75 | 2.77 | 2.62 | 2.64 | 2.63 | -3.65% | 60,226,000 |
Jul 31, 2025 | 2.87 | 2.91 | 2.71 | 2.74 | 2.73 | -4.86% | 69,933,000 |
Jul 30, 2025 | 2.93 | 2.93 | 2.81 | 2.88 | 2.87 | -2.37% | 68,852,000 |
Jul 29, 2025 | 2.91 | 2.99 | 2.80 | 2.95 | 2.94 | 0.68% | 119,579,000 |
Jul 28, 2025 | 2.97 | 3.05 | 2.90 | 2.93 | 2.92 | -0.68% | 99,043,000 |
Jul 25, 2025 | 3.06 | 3.10 | 2.93 | 2.95 | 2.94 | -2.64% | 161,166,000 |
Jul 24, 2025 | 2.81 | 3.06 | 2.80 | 3.03 | 3.02 | 7.83% | 316,478,000 |
Jul 23, 2025 | 2.69 | 3.15 | 2.65 | 2.81 | 2.80 | 4.85% | 520,871,100 |
Jul 22, 2025 | 2.81 | 2.81 | 2.63 | 2.68 | 2.67 | -4.63% | 100,479,000 |