Central China Securities Co., Ltd. (HKG:1375)
Hong Kong
· Delayed Price · Currency is HKD 2.770
-0.040 (-1.42%)
Sep 1, 2025, 4:08 PM HKT
Central China Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.85 | 2.93 | 2.81 | 2.81 | 2.81 | - | 53,723,000 |
| Aug 28, 2025 | 2.79 | 2.84 | 2.71 | 2.81 | 2.81 | 0.72% | 43,023,000 |
| Aug 27, 2025 | 2.95 | 2.96 | 2.77 | 2.79 | 2.79 | -4.78% | 46,612,000 |
| Aug 26, 2025 | 2.96 | 3.00 | 2.90 | 2.93 | 2.93 | -2.33% | 40,462,000 |
| Aug 25, 2025 | 2.98 | 3.04 | 2.91 | 3.00 | 3.00 | 2.04% | 93,613,000 |
| Aug 22, 2025 | 2.93 | 3.04 | 2.88 | 2.94 | 2.94 | 0.68% | 111,650,000 |
| Aug 21, 2025 | 3.00 | 3.05 | 2.86 | 2.92 | 2.92 | 0.69% | 61,449,000 |
| Aug 20, 2025 | 2.96 | 2.98 | 2.82 | 2.90 | 2.90 | -1.69% | 59,855,000 |
| Aug 19, 2025 | 3.06 | 3.08 | 2.92 | 2.95 | 2.95 | -2.96% | 66,052,000 |
| Aug 18, 2025 | 3.08 | 3.21 | 2.97 | 3.04 | 3.04 | 0.66% | 197,450,000 |
| Aug 15, 2025 | 2.76 | 3.17 | 2.74 | 3.02 | 3.02 | 9.03% | 483,141,000 |
| Aug 14, 2025 | 2.85 | 2.89 | 2.75 | 2.77 | 2.77 | -1.77% | 75,344,000 |
| Aug 13, 2025 | 2.78 | 2.94 | 2.72 | 2.82 | 2.82 | 2.17% | 152,925,000 |
| Aug 12, 2025 | 2.75 | 2.78 | 2.70 | 2.76 | 2.76 | 1.47% | 46,502,976 |
| Aug 11, 2025 | 2.67 | 2.79 | 2.63 | 2.72 | 2.72 | 3.03% | 48,560,935 |
| Aug 8, 2025 | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | -3.65% | 29,285,000 |
| Aug 7, 2025 | 2.73 | 2.80 | 2.70 | 2.74 | 2.74 | 1.11% | 51,524,763 |
| Aug 6, 2025 | 2.71 | 2.74 | 2.65 | 2.71 | 2.71 | 0.74% | 36,592,948 |
| Aug 5, 2025 | 2.63 | 2.73 | 2.63 | 2.69 | 2.69 | 3.07% | 55,474,005 |
| Aug 4, 2025 | 2.64 | 2.66 | 2.58 | 2.61 | 2.61 | -1.14% | 39,977,000 |
| Aug 1, 2025 | 2.75 | 2.77 | 2.62 | 2.64 | 2.64 | -3.65% | 60,226,000 |
| Jul 31, 2025 | 2.87 | 2.91 | 2.71 | 2.74 | 2.74 | -4.86% | 69,933,000 |
| Jul 30, 2025 | 2.93 | 2.93 | 2.81 | 2.88 | 2.88 | -2.37% | 68,852,000 |
| Jul 29, 2025 | 2.91 | 2.99 | 2.80 | 2.95 | 2.95 | 0.68% | 119,579,000 |
| Jul 28, 2025 | 2.97 | 3.05 | 2.90 | 2.93 | 2.93 | -0.68% | 99,043,000 |
| Jul 25, 2025 | 3.06 | 3.10 | 2.93 | 2.95 | 2.95 | -2.64% | 161,166,000 |
| Jul 24, 2025 | 2.81 | 3.06 | 2.80 | 3.03 | 3.03 | 7.83% | 316,478,000 |
| Jul 23, 2025 | 2.69 | 3.15 | 2.65 | 2.81 | 2.81 | 4.85% | 520,871,100 |
| Jul 22, 2025 | 2.81 | 2.81 | 2.63 | 2.68 | 2.68 | -4.63% | 100,479,000 |
| Jul 21, 2025 | 2.85 | 2.89 | 2.72 | 2.81 | 2.81 | 0.72% | 140,973,000 |
| Jul 18, 2025 | 2.83 | 2.94 | 2.77 | 2.79 | 2.79 | -0.36% | 155,589,000 |
| Jul 17, 2025 | 2.80 | 2.87 | 2.72 | 2.80 | 2.80 | 1.08% | 192,294,000 |
| Jul 16, 2025 | 2.62 | 2.85 | 2.58 | 2.77 | 2.77 | 6.13% | 310,418,000 |
| Jul 15, 2025 | 2.80 | 2.86 | 2.56 | 2.61 | 2.61 | -5.09% | 215,283,000 |
| Jul 14, 2025 | 2.96 | 3.07 | 2.70 | 2.75 | 2.75 | -5.82% | 522,820,500 |
| Jul 11, 2025 | 2.01 | 3.53 | 2.01 | 2.92 | 2.90 | 47.47% | 2,904,083,000 |
| Jul 10, 2025 | 1.92 | 2.02 | 1.90 | 1.98 | 1.97 | 3.13% | 83,408,000 |
| Jul 9, 2025 | 1.95 | 1.96 | 1.90 | 1.92 | 1.91 | -1.54% | 38,481,000 |
| Jul 8, 2025 | 1.86 | 1.95 | 1.84 | 1.95 | 1.94 | 4.84% | 51,092,000 |
| Jul 7, 2025 | 1.87 | 1.89 | 1.85 | 1.86 | 1.85 | -0.53% | 21,303,000 |
| Jul 4, 2025 | 1.85 | 1.95 | 1.82 | 1.87 | 1.86 | 1.08% | 67,368,000 |
| Jul 3, 2025 | 1.82 | 1.85 | 1.79 | 1.85 | 1.84 | 2.21% | 31,528,000 |
| Jul 2, 2025 | 1.83 | 1.84 | 1.77 | 1.81 | 1.80 | -1.09% | 34,850,640 |
| Jun 30, 2025 | 1.88 | 1.91 | 1.82 | 1.83 | 1.82 | -2.66% | 52,106,000 |
| Jun 27, 2025 | 1.91 | 2.08 | 1.86 | 1.88 | 1.87 | 1.08% | 154,450,000 |
| Jun 26, 2025 | 2.03 | 2.05 | 1.82 | 1.86 | 1.85 | -6.53% | 184,576,000 |
| Jun 25, 2025 | 1.73 | 2.09 | 1.73 | 1.99 | 1.98 | 15.70% | 332,531,000 |
| Jun 24, 2025 | 1.65 | 1.74 | 1.65 | 1.72 | 1.71 | 5.52% | 30,774,000 |
| Jun 23, 2025 | 1.59 | 1.65 | 1.58 | 1.63 | 1.62 | 1.24% | 7,633,000 |
| Jun 20, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.60 | 0.63% | 11,517,640 |