Central China Securities Co., Ltd. - 1375.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.58	2.48	2.48	2.6	2.48	18.5M
September 25, 2025	2.62	2.56	2.56	2.62	2.55	17.45M
September 24, 2025	2.6	2.6	2.6	2.69	2.56	36.97M
September 23, 2025	2.71	2.58	2.58	2.71	2.55	39.07M
September 22, 2025	2.74	2.7	2.7	2.76	2.68	25.72M
September 19, 2025	2.81	2.71	2.71	2.81	2.71	25.96M
September 18, 2025	2.92	2.8	2.8	2.92	2.76	48.3M
September 17, 2025	2.89	2.92	2.92	2.95	2.84	50.32M
September 16, 2025	2.84	2.85	2.85	2.95	2.77	53.42M
September 15, 2025	2.85	2.83	2.83	2.87	2.78	23.51M
September 12, 2025	2.93	2.85	2.85	2.95	2.83	37.41M
September 11, 2025	2.78	2.9	2.9	2.97	2.76	79.16M
September 10, 2025	2.76	2.79	2.78	2.8	2.74	26.28M
September 09, 2025	2.72	2.76	2.75	2.77	2.69	41.96M
September 08, 2025	2.72	2.72	2.71	2.73	2.68	15.89M
September 05, 2025	2.74	2.72	2.72	2.74	2.67	38.94M
September 04, 2025	2.72	2.72	2.72	2.78	2.69	38.32M
September 03, 2025	2.84	2.71	2.71	2.86	2.68	31.92M
September 02, 2025	2.78	2.82	2.82	2.87	2.71	59.63M
September 01, 2025	2.81	2.77	2.77	2.88	2.72	42.16M
August 29, 2025	2.85	2.81	2.81	2.93	2.81	53.72M
August 28, 2025	2.79	2.81	2.81	2.84	2.71	43.02M
August 27, 2025	2.95	2.79	2.79	2.96	2.77	46.14M
August 26, 2025	2.96	2.93	2.93	3	2.9	40.46M
August 25, 2025	2.98	3	3	3.04	2.91	92.68M
August 22, 2025	2.93	2.94	2.94	3.04	2.88	111.65M
August 21, 2025	3	2.92	2.92	3.05	2.86	61.45M
August 20, 2025	2.96	2.9	2.9	2.98	2.82	59.86M
August 19, 2025	3.06	2.95	2.95	3.08	2.92	66.05M
August 18, 2025	3.08	3.04	3.04	3.21	2.97	196.51M
August 15, 2025	2.76	3.02	3.02	3.17	2.74	483.14M
August 14, 2025	2.85	2.77	2.77	2.89	2.75	75.34M
August 13, 2025	2.78	2.82	2.82	2.94	2.72	152.93M
August 12, 2025	2.75	2.76	2.76	2.78	2.7	46.5M
August 11, 2025	2.67	2.72	2.72	2.79	2.63	48.56M
August 08, 2025	2.75	2.64	2.64	2.75	2.64	29.29M
August 07, 2025	2.73	2.74	2.74	2.8	2.7	51.52M
August 06, 2025	2.71	2.71	2.71	2.74	2.65	36.59M
August 05, 2025	2.63	2.69	2.69	2.73	2.63	55.47M
August 04, 2025	2.64	2.61	2.61	2.66	2.58	39.98M
August 01, 2025	2.75	2.64	2.64	2.77	2.62	59.61M
July 31, 2025	2.87	2.74	2.74	2.91	2.71	69.93M
July 30, 2025	2.93	2.88	2.88	2.93	2.81	68.85M
July 29, 2025	2.91	2.95	2.95	2.99	2.8	119.58M
July 28, 2025	2.97	2.93	2.93	3.05	2.9	99.04M
July 25, 2025	3.06	2.95	2.95	3.1	2.93	161.2M
July 24, 2025	2.81	3.03	3.03	3.06	2.8	316.48M
July 23, 2025	2.69	2.81	2.81	3.15	2.65	520.87M
July 22, 2025	2.81	2.68	2.68	2.81	2.63	100.48M
July 21, 2025	2.85	2.81	2.81	2.89	2.72	140.97M
July 18, 2025	2.83	2.79	2.79	2.94	2.77	155.59M
July 17, 2025	2.8	2.8	2.8	2.87	2.72	192.29M
July 16, 2025	2.62	2.77	2.77	2.85	2.58	310.42M
July 15, 2025	2.8	2.61	2.61	2.86	2.56	215.28M
July 14, 2025	2.96	2.75	2.75	3.07	2.7	522.82M
July 11, 2025	2.01	2.92	2.92	3.53	2.01	2.9B
July 10, 2025	1.92	1.98	1.98	2.02	1.9	83.41M
July 09, 2025	1.95	1.92	1.92	1.96	1.9	38.48M
July 08, 2025	1.86	1.95	1.95	1.95	1.84	51.1M
July 07, 2025	1.87	1.86	1.86	1.89	1.85	21.3M

Central China Securities Co., Ltd. (1375.HK) HKSE