Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.950
+0.020 (1.04%)
May 7, 2026, 4:08 PM HKT
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | - | 7,848,000 |
| Mar 31, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.62% | 6,378,000 |
| Mar 30, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | -1.07% | 8,075,000 |
| Mar 27, 2026 | 1.85 | 1.89 | 1.84 | 1.87 | 1.87 | 1.08% | 4,039,000 |
| Mar 26, 2026 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 7,665,000 |
| Mar 25, 2026 | 1.92 | 1.97 | 1.91 | 1.93 | 1.93 | 1.58% | 11,445,000 |
| 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 |