Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.700
-0.050 (-2.86%)
May 28, 2026, 4:08 PM HKT
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | - | -2.29% | 2,948,000 |
| 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 |
| 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 |