Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.670
+0.025 (1.52%)
Aug 21, 2026, 2:04 PM HKT
Central China Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | - | 1.82% | 2,381,000 |
| Aug 20, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 6,924,000 |
| Aug 19, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.11% | 10,549,500 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 5,337,125 |
| Aug 17, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 3,908,000 |
| Aug 14, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -1.15% | 3,471,000 |
| Aug 13, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 0.29% | 7,765,000 |
| Aug 12, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 6,198,000 |
| Aug 11, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.55% | 10,003,000 |
| Aug 10, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 2.02% | 9,399,000 |
| Aug 7, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 3,545,000 |
| Aug 6, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.42% | 5,619,000 |
| Aug 5, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.57% | 5,762,000 |
| Aug 4, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.29% | 4,328,000 |
| Aug 3, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 4,112,438 |
| Jul 31, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | - | 6,450,000 |
| Jul 30, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 2,496,000 |
| Jul 29, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 6,120,000 |
| Jul 28, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 5,597,000 |
| Jul 27, 2026 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 3,641,000 |
| Jul 24, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.86% | 4,326,000 |
| Jul 23, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 8,950,000 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 6,656,000 |
| Jul 21, 2026 | 1.73 | 1.76 | 1.70 | 1.73 | 1.73 | 1.17% | 12,285,000 |
| Jul 20, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 9,798,000 |
| Jul 17, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.17% | 14,915,000 |
| Jul 16, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 4,828,000 |
| Jul 15, 2026 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 1.80% | 15,023,000 |
| Jul 14, 2026 | 1.63 | 1.68 | 1.60 | 1.67 | 1.67 | 2.79% | 8,431,000 |
| Jul 13, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.62 | -2.94% | 14,119,000 |
| Jul 10, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | 1.67 | -0.58% | 11,354,000 |
| Jul 9, 2026 | 1.72 | 1.73 | 1.68 | 1.71 | 1.68 | - | 10,015,000 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.68 | 0.59% | 9,320,000 |
| Jul 7, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.67 | -3.41% | 7,941,000 |
| Jul 6, 2026 | 1.81 | 1.82 | 1.75 | 1.76 | 1.73 | -1.12% | 7,295,625 |
| Jul 3, 2026 | 1.73 | 1.78 | 1.72 | 1.78 | 1.75 | 2.89% | 10,090,000 |
| Jul 2, 2026 | 1.78 | 1.82 | 1.71 | 1.73 | 1.70 | 1.17% | 14,235,000 |
| Jun 30, 2026 | 1.71 | 1.74 | 1.68 | 1.71 | 1.68 | 0.59% | 11,666,000 |
| Jun 29, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.67 | 0.59% | 9,495,000 |
| Jun 26, 2026 | 1.80 | 1.81 | 1.67 | 1.69 | 1.66 | -6.11% | 14,263,000 |
| Jun 25, 2026 | 1.73 | 1.80 | 1.69 | 1.80 | 1.77 | 4.65% | 21,858,000 |
| Jun 24, 2026 | 1.82 | 1.86 | 1.72 | 1.72 | 1.69 | -4.97% | 12,719,000 |
| Jun 23, 2026 | 1.87 | 1.92 | 1.80 | 1.81 | 1.78 | -2.16% | 22,521,000 |
| Jun 22, 2026 | 1.73 | 1.87 | 1.72 | 1.85 | 1.82 | 5.71% | 30,516,000 |
| Jun 18, 2026 | 1.79 | 1.80 | 1.70 | 1.75 | 1.72 | -1.13% | 19,246,000 |
| Jun 17, 2026 | 1.78 | 1.84 | 1.77 | 1.77 | 1.74 | -0.56% | 13,728,000 |
| Jun 16, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.75 | 0.56% | 10,855,000 |
| Jun 15, 2026 | 1.75 | 1.87 | 1.75 | 1.77 | 1.74 | 2.91% | 26,442,000 |
| Jun 12, 2026 | 1.68 | 1.78 | 1.68 | 1.72 | 1.69 | 3.61% | 24,378,000 |
| Jun 11, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.63 | -2.35% | 11,518,000 |