China Communications Services Corporation Limited (0552.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:49PM HKT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.730 | 3.740 | 3.650 | 3.680 | 3.680 | 4,591,028 |
| 30 Apr 2024 | 3.750 | 3.790 | 3.690 | 3.750 | 3.750 | 7,239,002 |
| 29 Apr 2024 | 3.800 | 3.840 | 3.730 | 3.770 | 3.770 | 12,479,895 |
| 26 Apr 2024 | 3.730 | 3.830 | 3.700 | 3.800 | 3.800 | 12,739,119 |
| 25 Apr 2024 | 3.690 | 3.750 | 3.660 | 3.680 | 3.680 | 5,247,726 |
| 24 Apr 2024 | 3.620 | 3.720 | 3.620 | 3.690 | 3.690 | 8,980,000 |
| 23 Apr 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 3.620 | 5,195,650 |
| 22 Apr 2024 | 3.640 | 3.700 | 3.620 | 3.640 | 3.640 | 4,260,772 |
| 19 Apr 2024 | 3.620 | 3.650 | 3.570 | 3.610 | 3.610 | 4,220,135 |
| 18 Apr 2024 | 3.680 | 3.690 | 3.620 | 3.640 | 3.640 | 5,812,100 |
| 17 Apr 2024 | 3.580 | 3.680 | 3.530 | 3.650 | 3.650 | 7,836,418 |
| 16 Apr 2024 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 7,910,814 |
| 15 Apr 2024 | 3.500 | 3.670 | 3.470 | 3.630 | 3.630 | 12,754,000 |
| 12 Apr 2024 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 5,940,400 |
| 11 Apr 2024 | 3.490 | 3.520 | 3.460 | 3.520 | 3.520 | 6,724,000 |
| 10 Apr 2024 | 3.520 | 3.530 | 3.470 | 3.490 | 3.490 | 7,340,000 |
| 09 Apr 2024 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 7,492,624 |
| 08 Apr 2024 | 3.490 | 3.580 | 3.470 | 3.510 | 3.510 | 7,996,000 |
| 05 Apr 2024 | 3.600 | 3.600 | 3.440 | 3.480 | 3.480 | 6,805,612 |
| 03 Apr 2024 | 3.640 | 3.640 | 3.500 | 3.580 | 3.580 | 11,300,716 |
| 02 Apr 2024 | 3.740 | 3.740 | 3.570 | 3.600 | 3.600 | 13,674,458 |
| 28 Mar 2024 | 3.560 | 3.720 | 3.560 | 3.650 | 3.650 | 19,399,056 |
| 27 Mar 2024 | 3.460 | 3.580 | 3.400 | 3.570 | 3.570 | 15,407,163 |
| 26 Mar 2024 | 3.590 | 3.590 | 3.430 | 3.460 | 3.460 | 9,528,849 |
| 25 Mar 2024 | 3.560 | 3.580 | 3.450 | 3.560 | 3.560 | 7,490,059 |
| 22 Mar 2024 | 3.570 | 3.600 | 3.450 | 3.490 | 3.490 | 6,424,000 |
| 21 Mar 2024 | 3.600 | 3.610 | 3.560 | 3.570 | 3.570 | 4,330,400 |
| 20 Mar 2024 | 3.470 | 3.570 | 3.470 | 3.560 | 3.560 | 5,024,988 |
| 19 Mar 2024 | 3.570 | 3.580 | 3.490 | 3.490 | 3.490 | 4,486,677 |
| 18 Mar 2024 | 3.480 | 3.630 | 3.480 | 3.580 | 3.580 | 7,140,292 |
| 15 Mar 2024 | 3.530 | 3.540 | 3.490 | 3.500 | 3.500 | 12,206,168 |
| 14 Mar 2024 | 3.510 | 3.550 | 3.480 | 3.530 | 3.530 | 8,896,620 |
| 13 Mar 2024 | 3.550 | 3.590 | 3.490 | 3.500 | 3.500 | 6,917,000 |
| 12 Mar 2024 | 3.570 | 3.580 | 3.510 | 3.550 | 3.550 | 10,218,925 |
| 11 Mar 2024 | 3.520 | 3.650 | 3.520 | 3.590 | 3.590 | 10,335,336 |
| 08 Mar 2024 | 3.450 | 3.640 | 3.450 | 3.600 | 3.600 | 13,370,418 |
| 07 Mar 2024 | 3.420 | 3.500 | 3.410 | 3.460 | 3.460 | 10,014,018 |
| 06 Mar 2024 | 3.380 | 3.450 | 3.370 | 3.410 | 3.410 | 5,160,000 |
| 05 Mar 2024 | 3.370 | 3.410 | 3.350 | 3.370 | 3.370 | 5,922,943 |
| 04 Mar 2024 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 5,717,302 |
| 01 Mar 2024 | 3.340 | 3.410 | 3.330 | 3.390 | 3.390 | 6,007,285 |
| 29 Feb 2024 | 3.390 | 3.400 | 3.310 | 3.330 | 3.330 | 27,520,470 |
| 28 Feb 2024 | 3.420 | 3.480 | 3.400 | 3.410 | 3.410 | 11,079,500 |
| 27 Feb 2024 | 3.400 | 3.430 | 3.350 | 3.420 | 3.420 | 7,057,708 |
| 26 Feb 2024 | 3.420 | 3.460 | 3.380 | 3.400 | 3.400 | 5,994,108 |
| 23 Feb 2024 | 3.510 | 3.510 | 3.410 | 3.440 | 3.440 | 5,794,000 |
| 22 Feb 2024 | 3.390 | 3.520 | 3.350 | 3.510 | 3.510 | 12,242,835 |
| 21 Feb 2024 | 3.350 | 3.400 | 3.330 | 3.380 | 3.380 | 5,190,132 |
| 20 Feb 2024 | 3.320 | 3.360 | 3.280 | 3.360 | 3.360 | 8,157,470 |
| 19 Feb 2024 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 2,202,000 |
| 16 Feb 2024 | 3.180 | 3.270 | 3.180 | 3.260 | 3.260 | 2,934,776 |
| 15 Feb 2024 | 3.260 | 3.260 | 3.140 | 3.190 | 3.190 | 2,056,420 |
| 14 Feb 2024 | 3.180 | 3.230 | 3.160 | 3.210 | 3.210 | 2,175,669 |
| 09 Feb 2024 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | - |
| 08 Feb 2024 | 3.250 | 3.280 | 3.220 | 3.250 | 3.250 | 7,778,352 |
| 07 Feb 2024 | 3.290 | 3.310 | 3.250 | 3.280 | 3.280 | 4,623,900 |
| 06 Feb 2024 | 3.210 | 3.290 | 3.200 | 3.280 | 3.280 | 5,366,000 |
| 05 Feb 2024 | 3.220 | 3.250 | 3.190 | 3.200 | 3.200 | 4,443,698 |
| 02 Feb 2024 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 6,314,218 |
| 01 Feb 2024 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 5,613,290 |
| 31 Jan 2024 | 3.280 | 3.290 | 3.210 | 3.220 | 3.220 | 8,258,005 |
| 30 Jan 2024 | 3.250 | 3.310 | 3.250 | 3.260 | 3.260 | 6,207,147 |
| 29 Jan 2024 | 3.230 | 3.380 | 3.220 | 3.280 | 3.280 | 9,176,108 |
| 26 Jan 2024 | 3.240 | 3.270 | 3.200 | 3.220 | 3.220 | 6,647,160 |
| 25 Jan 2024 | 3.150 | 3.250 | 3.110 | 3.240 | 3.240 | 6,824,653 |
| 24 Jan 2024 | 3.050 | 3.150 | 3.030 | 3.140 | 3.140 | 6,422,685 |
| 23 Jan 2024 | 2.970 | 3.070 | 2.970 | 3.040 | 3.040 | 4,068,000 |
| 22 Jan 2024 | 3.090 | 3.090 | 2.960 | 2.980 | 2.980 | 5,918,404 |
| 19 Jan 2024 | 3.060 | 3.070 | 2.980 | 3.050 | 3.050 | 4,783,787 |
| 18 Jan 2024 | 3.010 | 3.080 | 2.920 | 3.050 | 3.050 | 7,116,000 |
| 17 Jan 2024 | 3.240 | 3.250 | 3.000 | 3.010 | 3.010 | 13,279,598 |
| 16 Jan 2024 | 3.240 | 3.280 | 3.230 | 3.250 | 3.250 | 4,412,562 |
| 15 Jan 2024 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | - |
| 12 Jan 2024 | 3.180 | 3.210 | 3.160 | 3.190 | 3.190 | 1,866,078 |
| 11 Jan 2024 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 3,194,000 |
| 10 Jan 2024 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 1,714,000 |
| 09 Jan 2024 | 3.150 | 3.210 | 3.150 | 3.190 | 3.190 | 5,276,000 |
| 08 Jan 2024 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 3,025,280 |
| 05 Jan 2024 | 3.260 | 3.290 | 3.210 | 3.230 | 3.230 | 3,056,000 |
| 04 Jan 2024 | 3.240 | 3.310 | 3.240 | 3.280 | 3.280 | 4,589,005 |
| 03 Jan 2024 | 3.220 | 3.250 | 3.180 | 3.240 | 3.240 | 4,520,776 |
| 02 Jan 2024 | 3.270 | 3.270 | 3.230 | 3.240 | 3.240 | 2,562,693 |
| 29 Dec 2023 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 3,765,751 |
| 28 Dec 2023 | 3.160 | 3.250 | 3.150 | 3.240 | 3.240 | 6,296,000 |
| 27 Dec 2023 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 5,788,000 |
| 22 Dec 2023 | 3.120 | 3.180 | 3.100 | 3.130 | 3.130 | 5,574,085 |
| 21 Dec 2023 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 9,434,770 |
| 20 Dec 2023 | 3.240 | 3.240 | 3.080 | 3.120 | 3.120 | 7,315,760 |
| 19 Dec 2023 | 3.240 | 3.260 | 3.160 | 3.200 | 3.200 | 7,064,000 |
| 18 Dec 2023 | 3.240 | 3.320 | 3.240 | 3.290 | 3.290 | 5,867,663 |
| 15 Dec 2023 | 3.270 | 3.380 | 3.250 | 3.330 | 3.330 | 7,750,519 |
| 14 Dec 2023 | 3.290 | 3.330 | 3.210 | 3.240 | 3.240 | 3,728,000 |
| 13 Dec 2023 | 3.220 | 3.300 | 3.200 | 3.280 | 3.280 | 4,145,212 |
| 12 Dec 2023 | 3.210 | 3.280 | 3.190 | 3.210 | 3.210 | 3,978,766 |
| 11 Dec 2023 | 3.310 | 3.310 | 3.170 | 3.230 | 3.230 | 1,818,000 |
| 08 Dec 2023 | 3.240 | 3.330 | 3.230 | 3.280 | 3.280 | 5,970,000 |
| 07 Dec 2023 | 3.350 | 3.350 | 3.240 | 3.310 | 3.310 | 4,194,755 |
| 06 Dec 2023 | 3.310 | 3.360 | 3.230 | 3.340 | 3.340 | 4,559,072 |
| 05 Dec 2023 | 3.250 | 3.270 | 3.170 | 3.240 | 3.240 | 9,794,400 |
| 04 Dec 2023 | 3.260 | 3.310 | 3.210 | 3.240 | 3.240 | 3,122,733 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.