Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.970
-0.050 (-2.48%)
Mar 4, 2026, 4:08 PM HKT
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.01 | 2.12 | 1.98 | 2.02 | 2.02 | 0.50% | 19,887,000 |
| Mar 2, 2026 | 2.09 | 2.08 | 1.99 | 2.01 | 2.01 | -3.83% | 14,975,000 |
| Feb 27, 2026 | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.95% | 8,416,000 |
| Feb 26, 2026 | 2.20 | 2.21 | 2.11 | 2.11 | 2.11 | -3.65% | 8,352,000 |
| Feb 25, 2026 | 2.15 | 2.22 | 2.15 | 2.19 | 2.19 | 2.34% | 9,968,000 |
| Feb 24, 2026 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -1.38% | 4,996,000 |
| Feb 23, 2026 | 2.14 | 2.19 | 2.14 | 2.17 | 2.17 | 2.84% | 1,558,000 |
| Feb 20, 2026 | 2.06 | 2.13 | 2.04 | 2.11 | 2.11 | 1.93% | 2,846,000 |
| Feb 16, 2026 | 2.16 | 2.16 | 2.02 | 2.07 | 2.07 | -4.61% | 2,515,000 |
| Feb 13, 2026 | 2.17 | 2.22 | 2.15 | 2.17 | 2.17 | -0.91% | 9,168,000 |
| Feb 12, 2026 | 2.21 | 2.22 | 2.17 | 2.19 | 2.19 | -0.90% | 5,806,000 |
| Feb 11, 2026 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | - | 6,205,000 |
| Feb 10, 2026 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | 0.45% | 6,078,000 |
| Feb 9, 2026 | 2.17 | 2.24 | 2.17 | 2.20 | 2.20 | 1.85% | 10,706,000 |
| Feb 6, 2026 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | -1.82% | 7,463,000 |
| Feb 5, 2026 | 2.19 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | 10,518,000 |
| Feb 4, 2026 | 2.15 | 2.22 | 2.14 | 2.18 | 2.18 | 0.93% | 11,554,000 |
| Feb 3, 2026 | 2.15 | 2.17 | 2.12 | 2.16 | 2.16 | 0.93% | 8,516,000 |
| Feb 2, 2026 | 2.23 | 2.25 | 2.13 | 2.14 | 2.14 | -3.17% | 13,271,000 |
| Jan 30, 2026 | 2.27 | 2.31 | 2.19 | 2.21 | 2.21 | -2.21% | 16,133,000 |
| Jan 29, 2026 | 2.22 | 2.28 | 2.20 | 2.26 | 2.26 | 1.80% | 19,861,000 |
| Jan 28, 2026 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 0.45% | 10,869,000 |
| Jan 27, 2026 | 2.26 | 2.26 | 2.20 | 2.21 | 2.21 | -1.34% | 7,749,000 |
| Jan 26, 2026 | 2.25 | 2.29 | 2.22 | 2.24 | 2.24 | - | 14,874,000 |
| Jan 23, 2026 | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | 1.36% | 6,836,000 |
| Jan 22, 2026 | 2.22 | 2.26 | 2.21 | 2.21 | 2.21 | -0.45% | 6,422,000 |
| Jan 21, 2026 | 2.19 | 2.24 | 2.19 | 2.22 | 2.22 | 0.45% | 6,804,000 |
| Jan 20, 2026 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | 0.45% | 7,582,000 |
| Jan 19, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -2.22% | 8,324,000 |
| Jan 16, 2026 | 2.32 | 2.32 | 2.24 | 2.25 | 2.25 | -0.88% | 7,415,000 |
| Jan 15, 2026 | 2.32 | 2.32 | 2.25 | 2.27 | 2.27 | -1.30% | 11,142,000 |
| Jan 14, 2026 | 2.29 | 2.38 | 2.27 | 2.30 | 2.30 | 0.88% | 29,667,000 |
| Jan 13, 2026 | 2.36 | 2.38 | 2.26 | 2.28 | 2.28 | -2.15% | 16,109,000 |
| Jan 12, 2026 | 2.24 | 2.33 | 2.20 | 2.33 | 2.33 | 4.48% | 28,230,000 |
| Jan 9, 2026 | 2.21 | 2.26 | 2.19 | 2.23 | 2.23 | 1.36% | 16,992,000 |
| Jan 8, 2026 | 2.26 | 2.27 | 2.19 | 2.20 | 2.20 | -3.08% | 12,816,500 |
| Jan 7, 2026 | 2.33 | 2.35 | 2.26 | 2.27 | 2.27 | -2.99% | 17,318,500 |
| Jan 6, 2026 | 2.23 | 2.38 | 2.23 | 2.34 | 2.34 | 6.36% | 41,666,000 |
| Jan 5, 2026 | 2.15 | 2.25 | 2.14 | 2.20 | 2.20 | 1.85% | 19,624,000 |
| Jan 2, 2026 | 2.14 | 2.17 | 2.07 | 2.16 | 2.16 | - | 3,164,000 |
| Dec 31, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | 0.47% | 4,938,000 |
| Dec 30, 2025 | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | - | 5,676,000 |
| Dec 29, 2025 | 2.20 | 2.25 | 2.15 | 2.15 | 2.15 | -1.38% | 11,399,000 |
| Dec 24, 2025 | 2.20 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 2,838,838 |
| Dec 23, 2025 | 2.24 | 2.25 | 2.20 | 2.20 | 2.20 | -1.35% | 5,357,000 |
| Dec 22, 2025 | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | -0.45% | 7,025,000 |
| Dec 19, 2025 | 2.23 | 2.27 | 2.21 | 2.24 | 2.24 | 0.90% | 6,045,000 |
| Dec 18, 2025 | 2.28 | 2.28 | 2.19 | 2.22 | 2.22 | -1.77% | 7,823,000 |
| Dec 17, 2025 | 2.27 | 2.30 | 2.20 | 2.26 | 2.26 | 0.44% | 17,646,000 |
| Dec 16, 2025 | 2.25 | 2.28 | 2.20 | 2.25 | 2.25 | 0.45% | 12,369,000 |