Skip to main content
Central China Securities Co., Ltd. (HKG:1375)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.930
+0.040 (2.12%)
Apr 29, 2026, 4:08 PM HKT

Central China Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.901.931.901.931.932.12%6,819,000
Apr 28, 20261.901.951.881.891.89-9,214,000
Apr 27, 20261.901.921.871.891.89-6,530,000
Apr 24, 20261.921.921.881.891.89-1.05%5,251,000
Apr 23, 20261.961.961.911.911.91-2.55%5,734,000
Apr 22, 20261.941.971.931.961.961.55%10,502,000
Apr 21, 20261.951.961.921.931.93-5,388,000
Apr 20, 20261.941.941.921.931.930.52%5,924,000
Apr 17, 20261.961.941.901.921.92-1.54%8,151,000
Apr 16, 20261.941.971.931.951.952.09%9,113,000
Apr 15, 20261.941.961.911.911.91-0.52%6,612,000
Apr 14, 20261.951.981.901.921.92-0.52%9,435,000
Apr 13, 20261.911.961.891.931.930.52%15,146,000
Apr 10, 20261.872.041.871.921.924.92%65,378,000
Apr 9, 20261.871.871.831.831.83-2.66%5,190,000
Apr 8, 20261.851.921.831.881.884.44%26,248,000
Apr 2, 20261.841.841.781.801.80-1.10%5,973,000
Apr 1, 20261.861.861.821.821.82-7,848,000
Mar 31, 20261.851.871.821.821.82-1.62%6,378,000
Mar 30, 20261.851.851.791.851.85-1.07%8,075,000
Mar 27, 20261.851.891.841.871.871.08%4,039,000
Mar 26, 20261.921.931.851.851.85-4.15%7,665,000
Mar 25, 20261.921.971.911.931.931.58%11,445,000
Mar 24, 20261.921.931.861.901.900.53%17,830,000
Mar 23, 20261.941.941.851.891.89-3.08%21,270,000
Mar 20, 20262.022.031.951.951.95-3.47%12,497,000
Mar 19, 20262.042.052.012.022.02-2.42%8,185,000
Mar 18, 20262.062.092.032.072.070.98%6,469,000
Mar 17, 20262.052.142.042.052.050.99%17,979,000
Mar 16, 20262.032.041.992.032.03-4,860,700
Mar 13, 20262.032.072.012.032.03-0.98%6,470,000
Mar 12, 20262.032.072.022.052.05-4,475,000
Mar 11, 20262.062.072.032.052.050.99%7,268,000
Mar 10, 20262.042.082.022.032.030.50%9,401,000
Mar 9, 20262.022.041.982.022.02-2.88%12,379,000
Mar 6, 20261.982.121.982.082.085.05%22,506,000
Mar 5, 20262.012.031.971.981.980.51%8,214,000
Mar 4, 20262.012.021.941.971.97-2.48%14,217,000
Mar 3, 20262.012.121.982.022.020.50%19,887,000
Mar 2, 20262.092.081.992.012.01-3.83%14,975,000
Feb 27, 20262.122.132.082.092.09-0.95%8,416,000
Feb 26, 20262.202.212.112.112.11-3.65%8,352,000
Feb 25, 20262.152.222.152.192.192.34%9,968,000
Feb 24, 20262.162.162.122.142.14-1.38%4,996,000
Feb 23, 20262.142.192.142.172.172.84%1,558,000
Feb 20, 20262.062.132.042.112.111.93%2,846,000
Feb 16, 20262.162.162.022.072.07-4.61%2,515,000
Feb 13, 20262.172.222.152.172.17-0.91%9,168,000
Feb 12, 20262.212.222.172.192.19-0.90%5,806,000
Feb 11, 20262.212.232.192.212.21-6,205,000
Feb 10, 20262.212.242.202.212.210.45%6,078,000
Feb 9, 20262.172.242.172.202.201.85%10,706,000
Feb 6, 20262.172.182.152.162.16-1.82%7,463,000
Feb 5, 20262.192.202.142.202.200.92%10,518,000
Feb 4, 20262.152.222.142.182.180.93%11,554,000
Feb 3, 20262.152.172.122.162.160.93%8,516,000
Feb 2, 20262.232.252.132.142.14-3.17%13,271,000
Jan 30, 20262.272.312.192.212.21-2.21%16,133,000
Jan 29, 20262.222.282.202.262.261.80%19,861,000
Jan 28, 20262.222.252.202.222.220.45%10,869,000
Jan 27, 20262.262.262.202.212.21-1.34%7,749,000
Jan 26, 20262.252.292.222.242.24-14,874,000
Jan 23, 20262.232.242.212.242.241.36%6,836,000
Jan 22, 20262.222.262.212.212.21-0.45%6,422,000
Jan 21, 20262.192.242.192.222.220.45%6,804,000
Jan 20, 20262.212.242.202.212.210.45%7,582,000
Jan 19, 20262.262.262.202.202.20-2.22%8,324,000
Jan 16, 20262.322.322.242.252.25-0.88%7,415,000
Jan 15, 20262.322.322.252.272.27-1.30%11,142,000
Jan 14, 20262.292.382.272.302.300.88%29,667,000
Jan 13, 20262.362.382.262.282.28-2.15%16,109,000
Jan 12, 20262.242.332.202.332.334.48%28,230,000
Jan 9, 20262.212.262.192.232.231.36%16,992,000
Jan 8, 20262.262.272.192.202.20-3.08%12,816,500
Jan 7, 20262.332.352.262.272.27-2.99%17,318,500
Jan 6, 20262.232.382.232.342.346.36%41,666,000
Jan 5, 20262.152.252.142.202.201.85%19,624,000
Jan 2, 20262.142.172.072.162.16-3,164,000
Dec 31, 20252.162.192.152.162.160.47%4,938,000
Dec 30, 20252.152.182.142.152.15-5,676,000
Dec 29, 20252.202.252.152.152.15-1.38%11,399,000
Dec 24, 20252.202.222.182.182.18-0.91%2,838,838
Dec 23, 20252.242.252.202.202.20-1.35%5,357,000
Dec 22, 20252.252.272.232.232.23-0.45%7,025,000
Dec 19, 20252.232.272.212.242.240.90%6,045,000
Dec 18, 20252.282.282.192.222.22-1.77%7,823,000
Dec 17, 20252.272.302.202.262.260.44%17,646,000
Dec 16, 20252.252.282.202.252.250.45%12,369,000
Dec 15, 20252.172.282.172.242.241.36%14,378,000
Dec 12, 20252.152.212.112.212.214.74%24,017,000
Dec 11, 20252.172.172.112.112.11-2.31%8,423,000
Dec 10, 20252.182.192.132.162.16-1.37%22,429,000
Dec 9, 20252.292.302.182.192.19-4.37%16,547,000
Dec 8, 20252.342.412.292.292.29-29,373,000
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