China Communications Services Corporation Limited (HKG:0552)
Hong Kong
· Delayed Price · Currency is HKD 4.300
+0.010 (0.23%)
Apr 29, 2026, 4:08 PM HKT
HKG:0552 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.30 | 4.33 | 4.26 | 4.30 | 4.30 | 0.23% | 2,982,000 |
| Apr 28, 2026 | 4.28 | 4.31 | 4.24 | 4.29 | 4.29 | -0.46% | 4,740,400 |
| Apr 27, 2026 | 4.33 | 4.37 | 4.28 | 4.31 | 4.31 | -0.92% | 7,090,000 |
| Apr 24, 2026 | 4.32 | 4.47 | 4.24 | 4.35 | 4.35 | 0.93% | 16,003,277 |
| Apr 23, 2026 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | 0.23% | 3,874,226 |
| Apr 22, 2026 | 4.24 | 4.34 | 4.21 | 4.30 | 4.30 | 0.23% | 8,860,000 |
| Apr 21, 2026 | 4.24 | 4.30 | 4.23 | 4.29 | 4.29 | 1.66% | 3,794,000 |
| Apr 20, 2026 | 4.22 | 4.24 | 4.18 | 4.22 | 4.22 | - | 5,286,000 |
| Apr 17, 2026 | 4.25 | 4.25 | 4.19 | 4.22 | 4.22 | -0.71% | 6,992,119 |
| Apr 16, 2026 | 4.25 | 4.26 | 4.19 | 4.25 | 4.25 | 0.71% | 4,582,000 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -0.47% | 5,224,000 |
| Apr 14, 2026 | 4.22 | 4.28 | 4.22 | 4.24 | 4.24 | -0.24% | 6,640,000 |
| Apr 13, 2026 | 4.25 | 4.27 | 4.18 | 4.25 | 4.25 | - | 7,228,956 |
| Apr 10, 2026 | 4.31 | 4.32 | 4.20 | 4.25 | 4.25 | -1.16% | 6,187,874 |
| Apr 9, 2026 | 4.26 | 4.32 | 4.21 | 4.30 | 4.30 | 1.18% | 13,578,300 |
| Apr 8, 2026 | 4.17 | 4.29 | 4.13 | 4.25 | 4.25 | 4.42% | 16,495,490 |
| Apr 2, 2026 | 4.06 | 4.08 | 4.01 | 4.07 | 4.07 | 0.49% | 9,697,139 |
| Apr 1, 2026 | 4.23 | 4.27 | 4.05 | 4.05 | 4.05 | -4.03% | 16,609,100 |
| Mar 31, 2026 | 4.09 | 4.23 | 4.07 | 4.22 | 4.22 | 2.93% | 8,912,464 |
| Mar 30, 2026 | 4.17 | 4.17 | 4.06 | 4.10 | 4.10 | -1.68% | 4,254,500 |
| Mar 27, 2026 | 4.17 | 4.19 | 4.10 | 4.17 | 4.17 | - | 10,359,090 |
| Mar 26, 2026 | 4.25 | 4.30 | 4.14 | 4.17 | 4.17 | -3.25% | 12,299,050 |
| Mar 25, 2026 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | 2.13% | 10,093,520 |
| Mar 24, 2026 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 10,637,330 |
| Mar 23, 2026 | 4.25 | 4.25 | 4.12 | 4.18 | 4.18 | -2.56% | 10,031,160 |
| Mar 20, 2026 | 4.37 | 4.37 | 4.25 | 4.29 | 4.29 | -1.61% | 9,594,428 |
| Mar 19, 2026 | 4.34 | 4.38 | 4.28 | 4.36 | 4.36 | -0.23% | 10,410,000 |
| Mar 18, 2026 | 4.35 | 4.38 | 4.29 | 4.37 | 4.37 | -0.68% | 8,758,777 |
| Mar 17, 2026 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 6,533,227 |
| Mar 16, 2026 | 4.40 | 4.41 | 4.33 | 4.37 | 4.37 | -1.35% | 11,457,630 |
| Mar 13, 2026 | 4.45 | 4.47 | 4.40 | 4.43 | 4.43 | -1.77% | 7,691,000 |
| Mar 12, 2026 | 4.37 | 4.52 | 4.35 | 4.51 | 4.51 | 2.27% | 13,519,000 |
| Mar 11, 2026 | 4.34 | 4.41 | 4.33 | 4.41 | 4.41 | 1.85% | 10,704,000 |
| Mar 10, 2026 | 4.28 | 4.35 | 4.27 | 4.33 | 4.33 | 1.64% | 15,009,040 |
| Mar 9, 2026 | 4.31 | 4.31 | 4.21 | 4.26 | 4.26 | -1.39% | 12,632,800 |
| Mar 6, 2026 | 4.20 | 4.32 | 4.16 | 4.32 | 4.32 | 2.86% | 19,802,000 |
| Mar 5, 2026 | 4.24 | 4.29 | 4.17 | 4.20 | 4.20 | -0.24% | 19,638,370 |
| Mar 4, 2026 | 4.32 | 4.32 | 4.19 | 4.21 | 4.21 | -2.55% | 28,708,890 |
| Mar 3, 2026 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -2.04% | 14,050,060 |
| Mar 2, 2026 | 4.47 | 4.56 | 4.39 | 4.41 | 4.41 | -0.90% | 52,862,710 |
| Feb 27, 2026 | 4.44 | 4.47 | 4.38 | 4.45 | 4.45 | 0.23% | 164,082,600 |
| Feb 26, 2026 | 4.44 | 4.48 | 4.39 | 4.44 | 4.44 | 0.23% | 17,309,140 |
| Feb 25, 2026 | 4.45 | 4.52 | 4.43 | 4.43 | 4.43 | -0.23% | 10,642,740 |
| Feb 24, 2026 | 4.45 | 4.48 | 4.41 | 4.44 | 4.44 | -0.67% | 19,145,910 |
| Feb 23, 2026 | 4.46 | 4.53 | 4.46 | 4.47 | 4.47 | 0.22% | 9,395,192 |
| Feb 20, 2026 | 4.55 | 4.55 | 4.38 | 4.46 | 4.46 | -1.76% | 9,450,000 |
| Feb 16, 2026 | 4.47 | 4.54 | 4.46 | 4.54 | 4.54 | 1.57% | 1,530,000 |
| Feb 13, 2026 | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | -1.32% | 12,526,590 |
| Feb 12, 2026 | 4.50 | 4.53 | 4.44 | 4.53 | 4.53 | 0.22% | 8,207,931 |
| Feb 11, 2026 | 4.50 | 4.53 | 4.44 | 4.52 | 4.52 | 0.89% | 16,435,840 |
| Feb 10, 2026 | 4.47 | 4.49 | 4.44 | 4.48 | 4.48 | 0.90% | 6,414,400 |
| Feb 9, 2026 | 4.51 | 4.56 | 4.43 | 4.44 | 4.44 | -0.22% | 15,876,120 |
| Feb 6, 2026 | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -1.98% | 10,084,890 |
| Feb 5, 2026 | 4.52 | 4.54 | 4.44 | 4.54 | 4.54 | 0.44% | 12,168,100 |
| Feb 4, 2026 | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | 0.67% | 9,230,512 |
| Feb 3, 2026 | 4.59 | 4.61 | 4.49 | 4.49 | 4.49 | -1.97% | 11,846,810 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.51 | 4.58 | 4.58 | -3.78% | 19,058,230 |
| Jan 30, 2026 | 4.75 | 4.76 | 4.65 | 4.76 | 4.76 | -0.21% | 8,176,446 |
| Jan 29, 2026 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | -0.83% | 6,048,000 |
| Jan 28, 2026 | 4.73 | 4.85 | 4.73 | 4.81 | 4.81 | 1.69% | 8,114,459 |
| Jan 27, 2026 | 4.58 | 4.73 | 4.58 | 4.73 | 4.73 | 2.83% | 10,424,040 |
| Jan 26, 2026 | 4.57 | 4.64 | 4.57 | 4.60 | 4.60 | 0.44% | 8,531,085 |
| Jan 23, 2026 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -0.87% | 6,792,456 |
| Jan 22, 2026 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | - | 5,798,400 |
| Jan 21, 2026 | 4.57 | 4.63 | 4.54 | 4.62 | 4.62 | 0.65% | 8,531,740 |
| Jan 20, 2026 | 4.53 | 4.60 | 4.53 | 4.59 | 4.59 | 1.10% | 5,802,394 |
| Jan 19, 2026 | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -1.73% | 8,418,081 |
| Jan 16, 2026 | 4.64 | 4.64 | 4.58 | 4.62 | 4.62 | - | 7,508,000 |
| Jan 15, 2026 | 4.60 | 4.66 | 4.57 | 4.62 | 4.62 | 0.65% | 9,476,400 |
| Jan 14, 2026 | 4.61 | 4.66 | 4.54 | 4.59 | 4.59 | -0.65% | 10,698,650 |
| Jan 13, 2026 | 4.62 | 4.77 | 4.58 | 4.62 | 4.62 | 1.09% | 14,611,350 |
| Jan 12, 2026 | 4.58 | 4.59 | 4.50 | 4.57 | 4.57 | - | 8,759,405 |
| Jan 9, 2026 | 4.56 | 4.62 | 4.51 | 4.57 | 4.57 | 0.22% | 9,534,380 |
| Jan 8, 2026 | 4.62 | 4.65 | 4.51 | 4.56 | 4.56 | -1.72% | 18,211,158 |
| Jan 7, 2026 | 4.76 | 4.76 | 4.63 | 4.64 | 4.64 | -2.32% | 7,173,700 |
| Jan 6, 2026 | 4.77 | 4.80 | 4.71 | 4.75 | 4.75 | -0.42% | 8,357,345 |
| Jan 5, 2026 | 4.65 | 4.80 | 4.65 | 4.77 | 4.77 | 2.58% | 9,804,139 |
| Jan 2, 2026 | 4.55 | 4.68 | 4.53 | 4.65 | 4.65 | 3.79% | 6,151,681 |
| Dec 31, 2025 | 4.53 | 4.56 | 4.48 | 4.48 | 4.48 | -0.22% | 2,104,000 |
| Dec 30, 2025 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | - | 7,298,510 |
| Dec 29, 2025 | 4.58 | 4.61 | 4.48 | 4.49 | 4.49 | -1.97% | 8,375,000 |
| Dec 24, 2025 | 4.56 | 4.58 | 4.55 | 4.58 | 4.58 | 0.66% | 1,955,080 |
| Dec 23, 2025 | 4.52 | 4.56 | 4.51 | 4.55 | 4.55 | 0.66% | 4,032,770 |
| Dec 22, 2025 | 4.60 | 4.62 | 4.50 | 4.52 | 4.52 | -0.88% | 3,508,099 |
| Dec 19, 2025 | 4.43 | 4.59 | 4.43 | 4.56 | 4.56 | 3.17% | 20,289,920 |
| Dec 18, 2025 | 4.42 | 4.47 | 4.38 | 4.42 | 4.42 | - | 10,709,770 |
| Dec 17, 2025 | 4.43 | 4.45 | 4.36 | 4.42 | 4.42 | 0.68% | 10,372,824 |
| Dec 16, 2025 | 4.50 | 4.50 | 4.38 | 4.39 | 4.39 | -2.66% | 12,981,390 |
| Dec 15, 2025 | 4.65 | 4.65 | 4.48 | 4.51 | 4.51 | -3.22% | 11,988,640 |
| Dec 12, 2025 | 4.65 | 4.70 | 4.57 | 4.66 | 4.66 | 1.75% | 10,734,400 |
| Dec 11, 2025 | 4.72 | 4.72 | 4.56 | 4.58 | 4.58 | -1.72% | 6,170,000 |
| Dec 10, 2025 | 4.69 | 4.72 | 4.63 | 4.66 | 4.66 | -0.64% | 5,118,048 |
| Dec 9, 2025 | 4.80 | 4.81 | 4.66 | 4.69 | 4.69 | -2.90% | 7,586,490 |
| Dec 8, 2025 | 4.84 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 3,719,605 |
| Dec 5, 2025 | 4.81 | 4.86 | 4.78 | 4.85 | 4.85 | 0.21% | 4,700,961 |
| Dec 4, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.84 | - | 4,315,654 |
| Dec 3, 2025 | 4.97 | 4.97 | 4.81 | 4.84 | 4.84 | -2.62% | 3,432,400 |
| Dec 2, 2025 | 4.93 | 4.98 | 4.91 | 4.97 | 4.97 | 0.81% | 10,139,010 |
| Dec 1, 2025 | 4.89 | 4.94 | 4.87 | 4.93 | 4.93 | 1.23% | 6,865,087 |
| Nov 28, 2025 | 4.90 | 4.91 | 4.83 | 4.87 | 4.87 | -0.61% | 3,024,180 |