Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.740
-0.030 (-1.69%)
Jun 18, 2026, 11:59 AM HKT
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.78 | 1.84 | 1.77 | 1.78 | - | - | 13,308,000 |
| Jun 16, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 10,855,000 |
| Jun 15, 2026 | 1.75 | 1.87 | 1.75 | 1.77 | 1.77 | 2.91% | 26,442,000 |
| Jun 12, 2026 | 1.68 | 1.78 | 1.68 | 1.72 | 1.72 | 3.61% | 24,378,000 |
| Jun 11, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.35% | 11,518,000 |
| Jun 10, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.80% | 7,217,000 |
| Jun 9, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 6,589,000 |
| Jun 8, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -1.18% | 8,508,025 |
| Jun 5, 2026 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -0.58% | 4,913,000 |
| Jun 4, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 5,230,000 |
| Jun 3, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 7,016,000 |
| Jun 2, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | 0.57% | 6,773,000 |
| Jun 1, 2026 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | 1.16% | 9,812,000 |
| May 29, 2026 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 1.76% | 16,877,000 |
| May 28, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -2.86% | 11,485,000 |
| May 27, 2026 | 1.80 | 1.83 | 1.74 | 1.75 | 1.75 | -2.23% | 11,270,000 |
| May 26, 2026 | 1.82 | 1.86 | 1.79 | 1.79 | 1.79 | -0.56% | 11,659,000 |
| May 22, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 5,336,375 |
| May 21, 2026 | 1.83 | 1.93 | 1.80 | 1.81 | 1.81 | - | 23,575,492 |
| May 20, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.09% | 4,680,000 |
| May 19, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 7,803,600 |
| May 18, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 5,856,000 |
| May 15, 2026 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -2.11% | 10,442,000 |
| May 14, 2026 | 1.98 | 2.00 | 1.89 | 1.90 | 1.90 | -4.04% | 12,483,400 |
| May 13, 2026 | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | 0.51% | 10,479,000 |
| May 12, 2026 | 1.98 | 2.03 | 1.96 | 1.97 | 1.97 | -1.01% | 8,270,000 |
| May 11, 2026 | 1.93 | 1.99 | 1.91 | 1.99 | 1.99 | 3.11% | 13,777,000 |
| May 8, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 6,282,000 |
| May 7, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 6,987,000 |
| May 6, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | 0.52% | 10,296,000 |
| May 5, 2026 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -2.54% | 1,014,000 |
| May 4, 2026 | 1.89 | 1.97 | 1.87 | 1.97 | 1.97 | 4.23% | 1,622,000 |
| Apr 30, 2026 | 1.92 | 1.98 | 1.89 | 1.89 | 1.89 | -2.07% | 16,399,000 |
| Apr 29, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 2.12% | 6,819,000 |
| Apr 28, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | - | 9,214,000 |
| Apr 27, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | - | 6,530,000 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 5,251,000 |
| Apr 23, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.55% | 5,734,000 |
| Apr 22, 2026 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 10,502,000 |
| Apr 21, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | - | 5,388,000 |
| Apr 20, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 5,924,000 |
| Apr 17, 2026 | 1.96 | 1.94 | 1.90 | 1.92 | 1.92 | -1.54% | 8,151,000 |
| Apr 16, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 2.09% | 9,113,000 |
| Apr 15, 2026 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -0.52% | 6,612,000 |
| Apr 14, 2026 | 1.95 | 1.98 | 1.90 | 1.92 | 1.92 | -0.52% | 9,435,000 |
| Apr 13, 2026 | 1.91 | 1.96 | 1.89 | 1.93 | 1.93 | 0.52% | 15,146,000 |
| Apr 10, 2026 | 1.87 | 2.04 | 1.87 | 1.92 | 1.92 | 4.92% | 65,378,000 |
| Apr 9, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.66% | 5,190,000 |
| Apr 8, 2026 | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | 4.44% | 26,248,000 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 5,973,000 |