Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.600
+0.020 (1.27%)
Sep 30, 2026, 4:08 PM HKT
Central China Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 5,251,000 |
| Sep 29, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 2,302,000 |
| Sep 28, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | - | 3,664,000 |
| Sep 25, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -2.79% | 2,539,000 |
| Sep 24, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 5,964,000 |
| Sep 23, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.21% | 3,723,000 |
| Sep 22, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.49% | 4,455,000 |
| Sep 21, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.70% | 6,263,000 |
| Sep 18, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.31% | 11,189,000 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 4,437,000 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.60 | 1.64 | 1.64 | 0.31% | 8,595,000 |
| Sep 15, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 7,626,000 |
| Sep 14, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.48% | 3,920,000 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -4.26% | 8,847,000 |
| Sep 10, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 1.38% | 6,015,000 |
| Sep 9, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.74 | 1.16% | 6,388,000 |
| Sep 8, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.72 | -1.14% | 7,181,000 |
| Sep 7, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.74 | -2.51% | 9,156,000 |
| Sep 4, 2026 | 1.77 | 1.83 | 1.77 | 1.80 | 1.78 | 2.57% | 14,201,000 |
| Sep 3, 2026 | 1.77 | 1.83 | 1.75 | 1.75 | 1.74 | 0.57% | 11,902,000 |
| Sep 2, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.73 | -2.25% | 6,322,000 |
| Sep 1, 2026 | 1.77 | 1.82 | 1.76 | 1.78 | 1.77 | 0.56% | 7,234,000 |
| Aug 31, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.76 | -0.84% | 7,779,000 |
| Aug 28, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.77 | -0.56% | 10,864,000 |
| Aug 27, 2026 | 1.78 | 1.82 | 1.75 | 1.80 | 1.78 | 2.57% | 18,995,000 |
| Aug 26, 2026 | 1.68 | 1.81 | 1.68 | 1.75 | 1.74 | 5.11% | 28,899,000 |
| Aug 25, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | 0.60% | 3,097,000 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.64 | -0.60% | 3,588,000 |
| Aug 21, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.65 | 1.22% | 4,893,000 |
| Aug 20, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.63 | 0.61% | 6,924,000 |
| Aug 19, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.62 | -4.11% | 10,549,500 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.69 | -2.29% | 5,337,125 |
| Aug 17, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.73 | 1.16% | 3,908,000 |
| Aug 14, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.71 | -1.15% | 3,471,000 |
| Aug 13, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.73 | 0.29% | 7,765,000 |
| Aug 12, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.73 | 1.16% | 6,198,000 |
| Aug 11, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.71 | -2.55% | 10,003,000 |
| Aug 10, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.75 | 2.02% | 9,399,000 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.72 | -0.57% | 3,545,000 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.73 | -1.42% | 5,619,000 |
| Aug 5, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.75 | 0.57% | 5,762,000 |
| Aug 4, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.74 | 0.29% | 4,328,000 |
| Aug 3, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.74 | 1.16% | 4,112,438 |
| Jul 31, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.72 | - | 6,450,000 |
| Jul 30, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.72 | -1.14% | 2,496,000 |
| Jul 29, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.74 | 2.94% | 6,120,000 |
| Jul 28, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.69 | -0.58% | 5,597,000 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.70 | 0.59% | 3,641,000 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.69 | -2.86% | 4,326,000 |
| Jul 23, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.74 | 1.74% | 8,950,000 |