Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.930
+0.030 (1.58%)
Mar 25, 2026, 4:08 PM HKT
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | - | 1.05% | 4,735,000 |
| Mar 24, 2026 | 1.92 | 1.93 | 1.86 | 1.90 | 1.90 | 0.53% | 17,830,000 |
| Mar 23, 2026 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | -3.08% | 21,270,000 |
| Mar 20, 2026 | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -3.47% | 12,497,000 |
| Mar 19, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -2.42% | 8,185,000 |
| Mar 18, 2026 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | 0.98% | 6,469,000 |
| Mar 17, 2026 | 2.05 | 2.14 | 2.04 | 2.05 | 2.05 | 0.99% | 17,979,000 |
| Mar 16, 2026 | 2.03 | 2.04 | 1.99 | 2.03 | 2.03 | - | 4,860,700 |
| Mar 13, 2026 | 2.03 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 6,470,000 |
| Mar 12, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | - | 4,475,000 |
| Mar 11, 2026 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | 0.99% | 7,268,000 |
| Mar 10, 2026 | 2.04 | 2.08 | 2.02 | 2.03 | 2.03 | 0.50% | 9,401,000 |
| Mar 9, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | -2.88% | 12,379,000 |
| Mar 6, 2026 | 1.98 | 2.12 | 1.98 | 2.08 | 2.08 | 5.05% | 22,506,000 |
| Mar 5, 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | 0.51% | 8,214,000 |
| Mar 4, 2026 | 2.01 | 2.02 | 1.94 | 1.97 | 1.97 | -2.48% | 14,217,000 |
| 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 |