1375 Historical data - Central China Securities Co., Ltd. Class H | Makkler

1375 Historical data - Central China Securities Co., Ltd. Class H | Makkler

Historical data (last year, daily)

Showing the newest 90 of 247 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-16	HKD 1.52	+0.66%	HKD 1.53	HKD 1.54	HKD 1.50	2.30M
2026-10-15	HKD 1.51	-1.30%	HKD 1.51	HKD 1.53	HKD 1.50	5.98M
2026-10-14	HKD 1.53	0.00%	HKD 1.54	HKD 1.54	HKD 1.52	2.94M
2026-10-13	HKD 1.53	+0.33%	HKD 1.52	HKD 1.54	HKD 1.51	4.03M
2026-10-12	HKD 1.53	0.00%	HKD 1.52	HKD 1.55	HKD 1.52	4.43M
2026-10-09	HKD 1.53	+2.00%	HKD 1.52	HKD 1.54	HKD 1.49	6.83M
2026-10-08	HKD 1.50	-2.91%	HKD 1.56	HKD 1.58	HKD 1.50	11.45M
2026-10-07	HKD 1.54	0.00%	HKD 1.54	HKD 1.56	HKD 1.53	386.00K
2026-10-06	HKD 1.54	+1.98%	HKD 1.54	HKD 1.55	HKD 1.53	224.00K
2026-10-05	HKD 1.51	-0.98%	HKD 1.53	HKD 1.53	HKD 1.51	811.00K
2026-10-02	HKD 1.53	-4.38%	HKD 1.54	HKD 1.54	HKD 1.51	1.93M
2026-09-30	HKD 1.60	+1.27%	HKD 1.59	HKD 1.61	HKD 1.58	5.25M
2026-09-29	HKD 1.58	+0.64%	HKD 1.59	HKD 1.60	HKD 1.58	2.30M
2026-09-28	HKD 1.57	0.00%	HKD 1.58	HKD 1.60	HKD 1.57	3.66M
2026-09-25	HKD 1.57	-2.79%	HKD 1.61	HKD 1.61	HKD 1.53	2.54M
2026-09-24	HKD 1.62	-1.22%	HKD 1.63	HKD 1.63	HKD 1.62	5.96M
2026-09-23	HKD 1.63	-1.21%	HKD 1.67	HKD 1.67	HKD 1.63	3.72M
2026-09-22	HKD 1.65	-1.49%	HKD 1.68	HKD 1.69	HKD 1.65	4.46M
2026-09-21	HKD 1.68	+3.70%	HKD 1.63	HKD 1.68	HKD 1.63	6.26M
2026-09-18	HKD 1.62	-0.31%	HKD 1.63	HKD 1.65	HKD 1.62	11.19M
2026-09-17	HKD 1.63	-0.61%	HKD 1.63	HKD 1.64	HKD 1.61	4.44M
2026-09-16	HKD 1.63	+0.31%	HKD 1.63	HKD 1.64	HKD 1.60	8.60M
2026-09-15	HKD 1.63	-1.81%	HKD 1.67	HKD 1.67	HKD 1.62	7.63M
2026-09-14	HKD 1.66	-1.48%	HKD 1.67	HKD 1.69	HKD 1.66	3.92M
2026-09-11	HKD 1.68	-4.26%	HKD 1.75	HKD 1.75	HKD 1.67	8.85M
2026-09-10	HKD 1.76	+0.57%	HKD 1.75	HKD 1.76	HKD 1.72	6.02M
2026-09-09	HKD 1.75	+1.16%	HKD 1.74	HKD 1.75	HKD 1.72	6.39M
2026-09-08	HKD 1.73	-1.14%	HKD 1.75	HKD 1.77	HKD 1.73	7.18M
2026-09-07	HKD 1.75	-2.51%	HKD 1.81	HKD 1.81	HKD 1.74	9.16M
2026-09-04	HKD 1.79	+2.57%	HKD 1.76	HKD 1.83	HKD 1.76	14.20M
2026-09-03	HKD 1.75	+0.57%	HKD 1.76	HKD 1.83	HKD 1.75	11.90M
2026-09-02	HKD 1.74	-2.25%	HKD 1.78	HKD 1.78	HKD 1.74	6.32M
2026-09-01	HKD 1.78	+0.56%	HKD 1.77	HKD 1.82	HKD 1.76	7.23M
2026-08-31	HKD 1.77	-0.84%	HKD 1.78	HKD 1.79	HKD 1.75	7.78M
2026-08-28	HKD 1.78	-0.56%	HKD 1.80	HKD 1.81	HKD 1.77	10.86M
2026-08-27	HKD 1.79	+2.57%	HKD 1.78	HKD 1.82	HKD 1.75	19.00M
2026-08-26	HKD 1.75	+5.11%	HKD 1.68	HKD 1.80	HKD 1.68	28.90M
2026-08-25	HKD 1.66	+0.60%	HKD 1.67	HKD 1.68	HKD 1.66	3.10M
2026-08-24	HKD 1.65	-0.60%	HKD 1.67	HKD 1.68	HKD 1.65	3.59M
2026-08-21	HKD 1.66	+1.22%	HKD 1.65	HKD 1.68	HKD 1.65	4.89M
2026-08-20	HKD 1.64	+0.61%	HKD 1.63	HKD 1.67	HKD 1.63	6.92M
2026-08-19	HKD 1.63	-4.11%	HKD 1.71	HKD 1.71	HKD 1.63	10.55M
2026-08-18	HKD 1.71	-2.29%	HKD 1.75	HKD 1.75	HKD 1.69	5.34M
2026-08-17	HKD 1.75	+1.16%	HKD 1.73	HKD 1.75	HKD 1.73	3.91M
2026-08-14	HKD 1.73	-1.15%	HKD 1.76	HKD 1.76	HKD 1.72	3.47M
2026-08-13	HKD 1.75	+0.29%	HKD 1.74	HKD 1.78	HKD 1.74	7.77M
2026-08-12	HKD 1.74	+1.16%	HKD 1.71	HKD 1.74	HKD 1.70	6.20M
2026-08-11	HKD 1.72	-2.55%	HKD 1.76	HKD 1.77	HKD 1.71	10.00M
2026-08-10	HKD 1.76	+2.02%	HKD 1.75	HKD 1.79	HKD 1.75	9.40M
2026-08-07	HKD 1.73	-0.57%	HKD 1.75	HKD 1.75	HKD 1.72	3.55M
2026-08-06	HKD 1.74	-1.42%	HKD 1.76	HKD 1.76	HKD 1.72	5.62M
2026-08-05	HKD 1.76	+0.57%	HKD 1.75	HKD 1.78	HKD 1.75	5.76M
2026-08-04	HKD 1.75	+0.29%	HKD 1.75	HKD 1.76	HKD 1.73	4.33M
2026-08-03	HKD 1.75	+1.16%	HKD 1.73	HKD 1.75	HKD 1.70	4.11M
2026-07-31	HKD 1.73	0.00%	HKD 1.75	HKD 1.77	HKD 1.73	6.45M
2026-07-30	HKD 1.73	-1.14%	HKD 1.73	HKD 1.75	HKD 1.72	2.50M
2026-07-29	HKD 1.75	+2.94%	HKD 1.71	HKD 1.75	HKD 1.70	6.12M
2026-07-28	HKD 1.70	-0.58%	HKD 1.71	HKD 1.72	HKD 1.68	5.60M
2026-07-27	HKD 1.71	+0.59%	HKD 1.70	HKD 1.73	HKD 1.69	3.64M
2026-07-24	HKD 1.70	-2.86%	HKD 1.74	HKD 1.74	HKD 1.70	4.33M
2026-07-23	HKD 1.75	+1.74%	HKD 1.74	HKD 1.76	HKD 1.71	8.95M
2026-07-22	HKD 1.72	-0.58%	HKD 1.74	HKD 1.76	HKD 1.71	6.66M
2026-07-21	HKD 1.73	+1.17%	HKD 1.73	HKD 1.76	HKD 1.70	12.29M
2026-07-20	HKD 1.71	+1.18%	HKD 1.71	HKD 1.73	HKD 1.69	9.80M
2026-07-17	HKD 1.69	-1.17%	HKD 1.72	HKD 1.72	HKD 1.65	14.92M
2026-07-16	HKD 1.71	+0.59%	HKD 1.70	HKD 1.73	HKD 1.70	4.83M
2026-07-15	HKD 1.70	+1.80%	HKD 1.68	HKD 1.73	HKD 1.67	15.02M
2026-07-14	HKD 1.67	+1.21%	HKD 1.63	HKD 1.68	HKD 1.60	8.43M
2026-07-13	HKD 1.65	-2.94%	HKD 1.71	HKD 1.71	HKD 1.64	14.12M
2026-07-10	HKD 1.70	-0.58%	HKD 1.71	HKD 1.76	HKD 1.69	11.35M
2026-07-09	HKD 1.71	0.00%	HKD 1.72	HKD 1.73	HKD 1.68	10.02M
2026-07-08	HKD 1.71	+0.59%	HKD 1.73	HKD 1.73	HKD 1.69	9.32M
2026-07-07	HKD 1.70	-3.41%	HKD 1.75	HKD 1.76	HKD 1.70	7.94M
2026-07-06	HKD 1.76	-1.12%	HKD 1.81	HKD 1.82	HKD 1.75	7.30M
2026-07-03	HKD 1.78	+2.89%	HKD 1.73	HKD 1.78	HKD 1.72	10.09M
2026-07-02	HKD 1.73	+1.17%	HKD 1.78	HKD 1.82	HKD 1.71	14.24M
2026-06-30	HKD 1.71	+0.59%	HKD 1.71	HKD 1.74	HKD 1.68	11.67M
2026-06-29	HKD 1.70	+0.59%	HKD 1.69	HKD 1.75	HKD 1.69	9.50M
2026-06-26	HKD 1.69	-6.11%	HKD 1.80	HKD 1.81	HKD 1.67	14.26M
2026-06-25	HKD 1.80	+4.65%	HKD 1.73	HKD 1.80	HKD 1.69	21.86M
2026-06-24	HKD 1.72	-4.97%	HKD 1.82	HKD 1.86	HKD 1.72	12.72M
2026-06-23	HKD 1.81	-2.16%	HKD 1.87	HKD 1.92	HKD 1.80	22.52M
2026-06-22	HKD 1.85	+5.71%	HKD 1.73	HKD 1.87	HKD 1.72	30.52M
2026-06-18	HKD 1.75	-1.13%	HKD 1.79	HKD 1.80	HKD 1.70	19.25M
2026-06-17	HKD 1.77	-0.56%	HKD 1.78	HKD 1.84	HKD 1.77	13.73M
2026-06-16	HKD 1.78	+0.56%	HKD 1.77	HKD 1.80	HKD 1.76	10.86M
2026-06-15	HKD 1.77	+2.91%	HKD 1.75	HKD 1.87	HKD 1.75	26.44M
2026-06-12	HKD 1.72	+3.61%	HKD 1.68	HKD 1.78	HKD 1.68	24.38M
2026-06-11	HKD 1.66	-2.35%	HKD 1.69	HKD 1.70	HKD 1.64	11.52M
2026-06-10	HKD 1.70	+1.80%	HKD 1.67	HKD 1.70	HKD 1.65	7.22M