Central China Securities Co., Ltd. (HKG:1375)
Hong Kong · Delayed Price · Currency is HKD 1.505
-0.020 (-1.31%)
Oct 20, 2026, 4:08 PM HKT
Central China Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 6,044,000 |
| Oct 16, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 2,295,000 |
| Oct 15, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 5,980,000 |
| Oct 14, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 2,944,000 |
| Oct 13, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.33% | 4,028,000 |
| Oct 12, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | - | 4,426,000 |
| Oct 9, 2026 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 6,829,000 |
| Oct 8, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -2.91% | 11,454,000 |
| Oct 7, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 386,000 |
| Oct 6, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.98% | 224,000 |
| Oct 5, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.98% | 811,000 |
| Oct 2, 2026 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -4.38% | 1,934,000 |
| 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 |