Skip to main content
Central China Securities Co., Ltd. (HKG:1375)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.290
+0.060 (2.69%)
At close: Dec 5, 2025

Central China Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.242.332.212.292.292.69%24,715,000
Dec 4, 20252.232.252.212.232.23-4,906,000
Dec 3, 20252.272.292.212.232.23-0.89%6,118,000
Dec 2, 20252.282.282.242.252.25-1.75%4,345,000
Dec 1, 20252.272.322.272.292.29-6,335,000
Nov 28, 20252.262.292.262.292.291.33%3,717,000
Nov 27, 20252.262.312.262.262.26-8,025,000
Nov 26, 20252.272.302.262.262.26-0.44%5,185,000
Nov 25, 20252.262.312.252.272.27-9,093,125
Nov 24, 20252.242.272.212.272.272.25%13,098,000
Nov 21, 20252.322.322.212.222.22-4.72%12,584,000
Nov 20, 20252.392.422.312.332.331.30%15,683,000
Nov 19, 20252.322.352.282.302.30-0.86%8,348,000
Nov 18, 20252.342.372.302.322.32-1.69%7,458,000
Nov 17, 20252.382.392.332.362.36-1.26%12,408,000
Nov 14, 20252.432.452.382.392.39-2.05%10,046,000
Nov 13, 20252.452.482.412.442.44-10,868,000
Nov 12, 20252.482.492.442.442.44-1.61%7,288,000
Nov 11, 20252.492.502.442.482.480.40%6,818,000
Nov 10, 20252.452.502.432.472.471.23%15,018,000
Nov 7, 20252.512.512.422.442.44-3.56%15,439,000
Nov 6, 20252.522.562.512.532.531.20%9,435,000
Nov 5, 20252.502.522.472.502.50-10,520,110
Nov 4, 20252.552.562.502.502.50-1.96%13,440,000
Nov 3, 20252.592.592.542.552.55-1.16%7,380,000
Oct 31, 20252.682.682.582.582.58-3.37%13,568,000
Oct 30, 20252.692.702.602.672.671.52%18,276,000
Oct 28, 20252.692.712.632.632.63-1.50%18,133,000
Oct 27, 20252.692.762.662.672.670.75%35,569,000
Oct 24, 20252.632.662.602.652.651.15%15,010,000
Oct 23, 20252.612.632.542.622.620.77%17,764,090
Oct 22, 20252.622.652.582.602.60-10,796,000
Oct 21, 20252.592.692.592.602.600.78%20,210,000
Oct 20, 20252.602.612.552.582.580.78%10,447,000
Oct 17, 20252.662.692.532.562.56-3.76%20,545,000
Oct 16, 20252.672.692.632.662.660.76%13,032,000
Oct 15, 20252.622.682.612.642.641.93%15,899,000
Oct 14, 20252.682.762.582.592.59-3.72%24,818,000
Oct 13, 20252.622.692.562.692.69-1.10%27,120,000
Oct 10, 20252.782.832.722.722.72-2.16%25,150,000
Oct 9, 20252.792.842.732.782.78-2.80%31,784,000
Oct 8, 20252.802.862.722.862.862.14%6,772,000
Oct 6, 20252.732.812.682.802.801.08%4,570,000
Oct 3, 20252.722.822.722.772.771.47%3,399,000
Oct 2, 20252.802.802.692.732.73-1.09%4,498,000
Sep 30, 20252.752.782.692.762.761.10%41,849,000
Sep 29, 20252.482.852.482.732.7310.08%110,557,000
Sep 26, 20252.582.602.482.482.48-3.13%18,504,000
Sep 25, 20252.622.622.552.562.56-1.54%17,453,000
Sep 24, 20252.602.692.562.602.600.78%36,968,000
Sep 23, 20252.712.712.552.582.58-4.44%39,067,620
Sep 22, 20252.742.762.682.702.70-0.37%25,720,000
Sep 19, 20252.812.812.712.712.71-3.21%25,957,000
Sep 18, 20252.922.922.762.802.80-4.11%48,297,000
Sep 17, 20252.892.952.842.922.922.46%50,307,000
Sep 16, 20252.842.952.772.852.850.71%53,417,000
Sep 15, 20252.852.872.782.832.83-0.70%23,509,000
Sep 12, 20252.932.952.832.852.85-1.72%37,410,000
Sep 11, 20252.782.972.762.902.903.94%79,161,000
Sep 10, 20252.762.802.742.792.781.09%26,284,000
Sep 9, 20252.722.772.692.762.751.47%41,960,000
Sep 8, 20252.722.732.682.722.71-0.37%15,887,000
Sep 5, 20252.742.742.672.732.720.37%39,777,000
Sep 4, 20252.722.782.692.722.710.37%38,318,000
Sep 3, 20252.842.862.682.712.70-3.90%31,922,000
Sep 2, 20252.782.872.712.822.811.81%59,630,000
Sep 1, 20252.812.882.722.772.76-1.42%42,163,000
Aug 29, 20252.852.932.812.812.80-53,723,000
Aug 28, 20252.792.842.712.812.800.72%43,023,000
Aug 27, 20252.952.962.772.792.78-4.78%46,612,000
Aug 26, 20252.963.002.902.932.92-2.33%40,462,000
Aug 25, 20252.983.042.913.002.992.04%93,613,000
Aug 22, 20252.933.042.882.942.930.68%111,650,000
Aug 21, 20253.003.052.862.922.910.69%61,449,000
Aug 20, 20252.962.982.822.902.89-1.69%59,855,000
Aug 19, 20253.063.082.922.952.94-2.96%66,052,000
Aug 18, 20253.083.212.973.043.030.66%197,450,000
Aug 15, 20252.763.172.743.023.019.03%483,141,000
Aug 14, 20252.852.892.752.772.76-1.77%75,344,000
Aug 13, 20252.782.942.722.822.812.17%152,925,000
Aug 12, 20252.752.782.702.762.751.47%46,502,970
Aug 11, 20252.672.792.632.722.713.03%48,560,930
Aug 8, 20252.752.752.642.642.63-3.65%29,285,000
Aug 7, 20252.732.802.702.742.731.11%51,524,760
Aug 6, 20252.712.742.652.712.700.74%36,592,940
Aug 5, 20252.632.732.632.692.683.07%55,474,000
Aug 4, 20252.642.662.582.612.60-1.14%39,977,000
Aug 1, 20252.752.772.622.642.63-3.65%60,226,000
Jul 31, 20252.872.912.712.742.73-4.86%69,933,000
Jul 30, 20252.932.932.812.882.87-2.37%68,852,000
Jul 29, 20252.912.992.802.952.940.68%119,579,000
Jul 28, 20252.973.052.902.932.92-0.68%99,043,000
Jul 25, 20253.063.102.932.952.94-2.64%161,166,000
Jul 24, 20252.813.062.803.033.027.83%316,478,000
Jul 23, 20252.693.152.652.812.804.85%520,871,000
Jul 22, 20252.812.812.632.682.67-4.63%100,479,000
Jul 21, 20252.852.892.722.812.800.72%140,973,000
Jul 18, 20252.832.942.772.792.78-0.36%155,589,000
Jul 17, 20252.802.872.722.802.791.08%192,294,000
Jul 16, 20252.622.852.582.772.766.13%310,418,000