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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.06	2.11	2.11	2.13	2.04	2.68M
February 16, 2026	2.16	2.07	2.07	2.16	2.02	2.52M
February 13, 2026	2.17	2.17	2.17	2.22	2.15	9.17M
February 12, 2026	2.21	2.19	2.19	2.22	2.17	5.81M
February 11, 2026	2.21	2.21	2.21	2.23	2.19	6.21M
February 10, 2026	2.21	2.21	2.21	2.24	2.2	6.08M
February 09, 2026	2.17	2.2	2.2	2.24	2.17	10.71M
February 06, 2026	2.17	2.16	2.16	2.18	2.15	7.47M
February 05, 2026	2.19	2.2	2.2	2.2	2.14	10.52M
February 04, 2026	2.15	2.18	2.18	2.22	2.14	11.55M
February 03, 2026	2.15	2.16	2.16	2.17	2.12	8.52M
February 02, 2026	2.23	2.14	2.14	2.25	2.13	13.27M
January 30, 2026	2.27	2.21	2.21	2.31	2.19	16.13M
January 29, 2026	2.22	2.26	2.26	2.28	2.2	19.86M
January 28, 2026	2.22	2.22	2.22	2.25	2.2	10.87M
January 27, 2026	2.26	2.21	2.21	2.26	2.2	7.75M
January 26, 2026	2.25	2.24	2.24	2.29	2.22	14.93M
January 23, 2026	2.23	2.24	2.24	2.24	2.21	6.84M
January 22, 2026	2.22	2.23	2.23	2.26	2.21	5.9M
January 21, 2026	2.19	2.22	2.22	2.24	2.19	6.8M
January 20, 2026	2.21	2.21	2.21	2.24	2.2	7.59M
January 19, 2026	2.26	2.2	2.2	2.26	2.2	8.32M
January 16, 2026	2.32	2.25	2.25	2.32	2.24	7.3M
January 15, 2026	2.32	2.27	2.27	2.32	2.25	11.14M
January 14, 2026	2.29	2.3	2.3	2.38	2.27	29.67M
January 13, 2026	2.36	2.28	2.28	2.38	2.26	15.86M
January 12, 2026	2.24	2.33	2.33	2.33	2.2	28.23M
January 09, 2026	2.21	2.23	2.23	2.26	2.19	17M
January 08, 2026	2.26	2.2	2.2	2.27	2.19	12.84M
January 07, 2026	2.33	2.27	2.27	2.35	2.26	17.32M
January 06, 2026	2.23	2.34	2.34	2.38	2.23	41.67M
January 05, 2026	2.15	2.2	2.2	2.25	2.14	19.62M
January 02, 2026	2.14	2.16	2.16	2.17	2.07	3.16M
December 31, 2025	2.16	2.16	2.16	2.19	2.15	4.94M
December 30, 2025	2.15	2.15	2.15	2.18	2.14	5.68M
December 29, 2025	2.2	2.15	2.15	2.25	2.15	11.4M
December 24, 2025	2.2	2.18	2.18	2.22	2.18	2.84M
December 23, 2025	2.24	2.2	2.2	2.25	2.2	5.37M
December 22, 2025	2.25	2.23	2.23	2.27	2.23	7.03M
December 19, 2025	2.23	2.24	2.24	2.27	2.21	6.05M
December 18, 2025	2.28	2.22	2.22	2.28	2.19	7.82M
December 17, 2025	2.27	2.26	2.26	2.3	2.2	17.65M
December 16, 2025	2.25	2.25	2.25	2.28	2.2	12.37M
December 15, 2025	2.17	2.24	2.24	2.28	2.17	14.38M
December 12, 2025	2.15	2.18	2.18	2.19	2.11	21.02M
December 11, 2025	2.17	2.11	2.11	2.17	2.11	8.11M
December 10, 2025	2.18	2.16	2.16	2.19	2.13	22.12M
December 09, 2025	2.29	2.19	2.19	2.3	2.18	16.55M
December 08, 2025	2.34	2.29	2.29	2.41	2.29	29.38M
December 05, 2025	2.24	2.29	2.29	2.33	2.21	24.34M
December 04, 2025	2.23	2.23	2.23	2.25	2.21	4.79M
December 03, 2025	2.27	2.23	2.23	2.29	2.21	6.06M
December 02, 2025	2.28	2.25	2.25	2.28	2.24	4.15M
December 01, 2025	2.27	2.29	2.29	2.32	2.27	6.28M
November 28, 2025	2.26	2.29	2.29	2.29	2.26	3.58M
November 27, 2025	2.26	2.26	2.26	2.31	2.26	8.03M
November 26, 2025	2.27	2.26	2.26	2.3	2.26	5.19M
November 25, 2025	2.26	2.27	2.27	2.31	2.25	9.09M
November 24, 2025	2.24	2.27	2.27	2.27	2.21	13.13M
November 21, 2025	2.32	2.22	2.22	2.32	2.21	12.38M

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