HKSE - Delayed Quote
HKD
China Communications Services Corporation Limited (0552.HK)
3.610
-0.040
(-1.10%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.600
3.625
3.560
3.610
3.610
4,882,301
Nov 5, 2026
3.610
3.675
3.600
3.650
3.650
3,272,703
Nov 4, 2026
3.690
3.695
3.590
3.600
3.600
7,112,156
Nov 3, 2026
3.685
3.695
3.640
3.685
3.685
2,750,000
Nov 2, 2026
3.680
3.735
3.665
3.680
3.680
4,918,354
Oct 30, 2026
3.600
3.740
3.600
3.690
3.690
4,161,600
Oct 29, 2026
3.665
3.700
3.595
3.620
3.620
4,140,000
Oct 28, 2026
3.730
3.730
3.660
3.660
3.660
5,180,000
Oct 27, 2026
3.710
3.750
3.670
3.730
3.730
9,688,000
Oct 26, 2026
3.725
3.765
3.700
3.730
3.730
4,327,980
Oct 23, 2026
3.810
3.810
3.675
3.740
3.740
4,111,646
Oct 22, 2026
3.855
3.885
3.715
3.720
3.720
6,496,650
Oct 21, 2026
3.910
3.920
3.845
3.845
3.845
4,148,000
Oct 20, 2026
4.030
4.030
3.885
3.895
3.895
3,788,000
Oct 16, 2026
4.005
4.040
3.975
3.980
3.980
2,986,000
Oct 15, 2026
4.000
4.030
3.920
3.995
3.995
6,524,000
Oct 14, 2026
4.090
4.090
4.000
4.005
4.005
2,538,100
Oct 13, 2026
4.040
4.085
4.005
4.080
4.080
3,056,000
Oct 12, 2026
4.060
4.130
4.055
4.075
4.075
4,172,400
Oct 9, 2026
4.040
4.080
4.030
4.080
4.080
2,194,000
Oct 8, 2026
4.060
4.075
4.020
4.035
4.035
3,029,073
Oct 7, 2026
4.035
4.065
4.005
4.060
4.060
1,014,800
Oct 6, 2026
4.040
4.060
4.025
4.030
4.030
1,338,000
Oct 5, 2026
4.030
4.035
3.980
4.030
4.030
1,642,164
Oct 2, 2026
4.040
4.070
3.995
4.030
4.030
2,424,000
Sep 30, 2026
4.070
4.130
4.035
4.110
4.110
5,904,144
Sep 29, 2026
4.050
4.080
4.035
4.075
4.075
4,018,944
Sep 28, 2026
4.080
4.120
4.060
4.070
4.070
4,846,000
Sep 25, 2026
4.080
4.085
4.040
4.080
4.080
1,937,000
Sep 24, 2026
4.120
4.165
4.085
4.125
4.125
3,916,000
Sep 23, 2026
4.155
4.200
4.150
4.190
4.190
10,164,161
Sep 22, 2026
4.125
4.205
4.125
4.160
4.160
9,342,465
Sep 21, 2026
4.115
4.185
4.080
4.110
4.110
14,481,973
Sep 18, 2026
4.130
4.180
4.115
4.170
4.170
20,432,000
Sep 17, 2026
3.975
4.140
3.930
4.120
4.120
17,977,720
Sep 16, 2026
4.065
4.075
4.015
4.070
4.070
5,667,056
Sep 15, 2026
4.015
4.065
3.985
4.065
4.065
12,936,000
Sep 14, 2026
3.910
4.015
3.905
3.955
3.955
9,113,000
Sep 11, 2026
4.070
4.070
3.900
3.900
3.900
29,266,152
Sep 10, 2026
4.020
4.075
4.020
4.025
4.025
9,372,000
Sep 9, 2026
4.085
4.085
4.040
4.055
4.055
3,564,000
Sep 8, 2026
3.980
4.080
3.965
4.065
4.065
7,513,000
Sep 7, 2026
3.970
4.010
3.935
3.980
3.980
6,767,865
Sep 4, 2026
3.945
4.010
3.910
3.970
3.970
6,774,000
Sep 3, 2026
3.875
3.980
3.875
3.905
3.905
6,820,000
Sep 2, 2026
3.880
3.965
3.855
3.935
3.935
14,540,000
Sep 1, 2026
3.855
3.920
3.840
3.890
3.890
19,797,000
Aug 31, 2026
3.840
3.865
3.775
3.865
3.865
12,016,000
Aug 28, 2026
3.855
3.870
3.760
3.800
3.800
13,408,000
Aug 27, 2026
3.900
3.900
3.785
3.840
3.840
17,222,000
Aug 26, 2026
4.030
4.030
3.905
3.905
3.905
12,361,197
Aug 25, 2026
4.025
4.035
3.980
4.010
4.010
7,257,963
Aug 24, 2026
3.980
4.045
3.975
4.030
4.030
7,431,735
Aug 21, 2026
4.030
4.035
3.960
4.025
4.025
6,664,125
Aug 20, 2026
4.040
4.040
3.970
3.995
3.995
5,760,400
Aug 19, 2026
4.075
4.075
3.940
3.995
3.995
5,031,790
Aug 18, 2026
4.130
4.130
4.010
4.025
4.025
2,961,880
Aug 17, 2026
4.095
4.150
4.045
4.090
4.090
5,530,000
Aug 14, 2026
4.055
4.080
4.020
4.040
4.040
3,452,262
Aug 13, 2026
4.110
4.110
4.030
4.055
4.055
6,220,000
Aug 12, 2026
4.115
4.120
4.080
4.120
4.120
11,681,699
Aug 11, 2026
4.185
4.190
4.115
4.140
4.140
4,309,121
Aug 10, 2026
4.135
4.185
4.125
4.185
4.185
5,992,400
Aug 7, 2026
4.165
4.165
4.085
4.115
4.115
8,090,193
Aug 6, 2026
4.245
4.245
4.140
4.165
4.165
6,586,557
Aug 5, 2026
4.275
4.325
4.240
4.280
4.280
7,774,989
Aug 4, 2026
4.250
4.320
4.240
4.275
4.275
6,544,000
Aug 3, 2026
4.280
4.390
4.270
4.320
4.320
8,885,145
Jul 31, 2026
4.250
4.300
4.210
4.270
4.270
30,036,000
Jul 30, 2026
4.210
4.270
4.180
4.240
4.240
6,034,600
Jul 29, 2026
4.160
4.210
4.160
4.210
4.210
4,588,000
Jul 28, 2026
4.140
4.180
4.120
4.170
4.170
5,030,000
Jul 27, 2026
4.140
4.190
4.110
4.140
4.140
5,160,720
Jul 24, 2026
4.200
4.210
4.110
4.140
4.140
2,502,000
Jul 23, 2026
4.150
4.220
4.110
4.200
4.200
4,566,566
Jul 22, 2026
4.150
4.170
4.100
4.140
4.140
7,075,085
Jul 21, 2026
4.120
4.200
4.120
4.150
4.150
4,002,000
Jul 20, 2026
4.090
4.160
4.090
4.150
4.150
3,546,000
Jul 17, 2026
4.070
4.130
4.060
4.090
4.090
4,720,000
Jul 16, 2026
4.080
4.110
4.050
4.070
4.070
4,436,158
Jul 15, 2026
4.030
4.090
4.010
4.080
4.080
3,543,149
Jul 14, 2026
3.940
4.050
3.930
4.030
4.030
4,228,964
Jul 13, 2026
4.030
4.050
3.980
4.040
4.040
5,662,000
Jul 10, 2026
4.010
4.060
3.960
4.020
4.020
3,696,200
Jul 9, 2026
4.010
4.010
3.950
3.960
3.960
4,382,000
Jul 8, 2026
3.930
4.010
3.930
4.010
4.010
5,606,660
Jul 7, 2026
3.990
3.990
3.910
3.930
3.930
6,286,050
Jul 6, 2026
3.950
3.990
3.920
3.970
3.970
7,160,000
Jul 3, 2026
3.890
4.020
3.890
3.940
3.940
7,493,160
Jul 2, 2026
3.980
4.010
3.840
3.890
3.890
15,098,724
Jun 30, 2026
3.950
4.010
3.870
3.920
3.920
7,638,000
Jun 29, 2026
3.960
4.010
3.860
3.950
3.950
9,896,000
Jun 26, 2026
3.920
3.940
3.810
3.920
3.920
16,578,606
Jun 25, 2026
3.920
3.970
3.880
3.920
3.920
8,302,219
Jun 24, 2026
3.980
3.990
3.880
3.940
3.940
17,232,560
Jun 23, 2026
4.090
4.090
3.950
3.980
3.980
9,952,000
Jun 22, 2026
4.040
4.110
3.990
4.080
4.080
11,062,246
Jun 18, 2026
4.090
4.110
4.010
4.060
4.060
16,656,225
Jun 17, 2026
4.130
4.140
4.050
4.080
4.080
8,468,203
Jun 16, 2026
4.180
4.190
4.120
4.150
4.150
7,197,410
Jun 15, 2026
4.160
4.270
4.140
4.200
4.200
8,404,275
Jun 12, 2026
4.120
4.270
4.100
4.140
4.140
14,244,024
Jun 11, 2026
4.320
4.340
4.090
4.090
4.090
11,564,638
Jun 10, 2026
4.100
4.400
4.080
4.330
4.330
30,067,000
Jun 9, 2026
4.100
4.170
4.050
4.110
4.110
10,216,000
Jun 8, 2026
4.030
4.110
3.970
4.100
4.100
13,933,651
Jun 5, 2026
0.25697
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
4.060
4.120
4.000
4.060
4.060
11,382,220
Jun 4, 2026
4.280
4.310
4.230
4.260
4.003
10,218,277
Jun 3, 2026
4.240
4.310
4.200
4.260
4.003
7,581,709
Jun 2, 2026
4.200
4.280
4.160
4.250
3.994
7,399,963
Jun 1, 2026
4.130
4.200
4.120
4.170
3.918
5,679,000
May 29, 2026
4.110
4.160
4.100
4.130
3.881
6,250,828
May 28, 2026
4.230
4.240
4.070
4.120
3.871
9,498,794
May 27, 2026
4.270
4.320
4.190
4.220
3.965
10,028,244
May 26, 2026
4.240
4.310
4.210
4.270
4.012
8,826,000
May 22, 2026
4.290
4.300
4.200
4.260
4.003
10,295,097
May 21, 2026
4.390
4.390
4.280
4.290
4.031
7,358,972
May 20, 2026
4.490
4.490
4.320
4.350
4.088
11,782,000
May 19, 2026
4.350
4.540
4.320
4.490
4.219
15,341,040
May 18, 2026
4.320
4.340
4.250
4.340
4.078
7,544,100
May 15, 2026
4.460
4.460
4.320
4.330
4.069
5,614,000
May 14, 2026
4.470
4.480
4.400
4.430
4.163
10,949,664
May 13, 2026
4.470
4.510
4.440
4.460
4.191
6,106,000
May 12, 2026
4.420
4.510
4.420
4.430
4.163
9,480,000
May 11, 2026
4.380
4.480
4.380
4.460
4.191
8,177,095
May 8, 2026
4.440
4.450
4.380
4.400
4.135
6,112,754
May 7, 2026
4.420
4.460
4.390
4.450
4.182
9,732,000
May 6, 2026
4.330
4.420
4.330
4.410
4.144
10,434,000
May 5, 2026
4.320
4.320
4.270
4.320
4.059
3,260,000
May 4, 2026
4.330
4.340
4.290
4.320
4.059
3,604,401
Apr 30, 2026
4.330
4.330
4.250
4.300
4.041
8,590,000
Apr 29, 2026
4.300
4.330
4.260
4.300
4.041
2,982,000
Apr 28, 2026
4.280
4.310
4.240
4.290
4.031
4,740,400
Apr 27, 2026
4.330
4.370
4.280
4.310
4.050
7,090,000
Apr 24, 2026
4.320
4.470
4.240
4.350
4.088
16,003,277
Apr 23, 2026
4.340
4.340
4.280
4.310
4.050
3,874,226
Apr 22, 2026
4.240
4.340
4.210
4.300
4.041
8,860,000
Apr 21, 2026
4.240
4.300
4.230
4.290
4.031
3,794,000
Apr 20, 2026
4.220
4.240
4.180
4.220
3.965
5,286,000
Apr 17, 2026
4.250
4.250
4.190
4.220
3.965
6,992,119
Apr 16, 2026
4.250
4.260
4.190
4.250
3.994
4,582,000
Apr 15, 2026
4.270
4.270
4.190
4.220
3.965
5,224,000
Apr 14, 2026
4.220
4.280
4.220
4.240
3.984
6,640,000
Apr 13, 2026
4.250
4.270
4.180
4.250
3.994
7,228,956
Apr 10, 2026
4.310
4.320
4.200
4.250
3.994
6,187,874
Apr 9, 2026
4.260
4.320
4.210
4.300
4.041
13,578,308
Apr 8, 2026
4.170
4.290
4.130
4.250
3.994
16,495,493
Apr 2, 2026
4.060
4.080
4.010
4.070
3.824
9,697,139
Apr 1, 2026
4.230
4.270
4.050
4.050
3.806
16,609,106
Mar 31, 2026
4.090
4.230
4.070
4.220
3.965
8,912,464
Mar 30, 2026
4.170
4.170
4.060
4.100
3.853
4,254,500
Mar 27, 2026
4.170
4.190
4.100
4.170
3.918
10,359,095
Mar 26, 2026
4.250
4.300
4.140
4.170
3.918
12,299,057
Mar 25, 2026
4.220
4.320
4.200
4.310
4.050
10,093,523
Mar 24, 2026
4.180
4.240
4.160
4.220
3.965
10,637,330
Mar 23, 2026
4.250
4.250
4.120
4.180
3.928
10,031,165
Mar 20, 2026
4.370
4.370
4.250
4.290
4.031
9,594,428
Mar 19, 2026
4.340
4.380
4.280
4.360
4.097
10,410,000
Mar 18, 2026
4.350
4.380
4.290
4.370
4.106
8,758,777
Mar 17, 2026
4.380
4.440
4.360
4.400
4.135
6,533,227
Mar 16, 2026
4.400
4.410
4.330
4.370
4.106
11,457,635
Mar 13, 2026
4.450
4.470
4.400
4.430
4.163
7,691,000
Mar 12, 2026
4.370
4.520
4.350
4.510
4.238
13,519,000
Mar 11, 2026
4.340
4.410
4.330
4.410
4.144
10,704,000
Mar 10, 2026
4.280
4.350
4.270
4.330
4.069
15,009,045
Mar 9, 2026
4.310
4.310
4.210
4.260
4.003
12,632,808
Mar 6, 2026
4.200
4.320
4.160
4.320
4.059
19,802,000
Mar 5, 2026
4.240
4.290
4.170
4.200
3.947
19,638,370
Mar 4, 2026
4.320
4.320
4.190
4.210
3.956
28,708,898
Mar 3, 2026
4.440
4.440
4.290
4.320
4.059
14,050,069
Mar 2, 2026
4.470
4.560
4.390
4.410
4.144
52,862,719
Feb 27, 2026
4.440
4.470
4.380
4.450
4.182
164,082,641
Feb 26, 2026
4.440
4.480
4.390
4.440
4.172
17,309,143
Feb 25, 2026
4.450
4.520
4.430
4.430
4.163
10,642,749
Feb 24, 2026
4.450
4.480
4.410
4.440
4.172
19,145,910
Feb 23, 2026
4.460
4.530
4.460
4.470
4.200
9,395,192
Feb 20, 2026
4.550
4.550
4.380
4.460
4.191
9,450,000
Feb 16, 2026
4.540
4.540
4.540
4.540
4.266
-
Feb 13, 2026
4.510
4.510
4.430
4.470
4.200
12,526,590
Feb 12, 2026
4.500
4.530
4.440
4.530
4.257
8,207,931
Feb 11, 2026
4.500
4.530
4.440
4.520
4.247
16,435,848
Feb 10, 2026
4.470
4.490
4.440
4.480
4.210
6,414,400
Feb 9, 2026
4.510
4.560
4.430
4.440
4.172
15,876,120
Feb 6, 2026
4.580
4.580
4.450
4.450
4.182
10,084,896
Feb 5, 2026
4.520
4.540
4.440
4.540
4.266
12,168,109
Feb 4, 2026
4.490
4.540
4.470
4.520
4.247
9,230,512
Feb 3, 2026
4.590
4.610
4.490
4.490
4.219
11,846,810
Feb 2, 2026
4.750
4.750
4.510
4.580
4.304
19,058,233
Jan 30, 2026
4.750
4.760
4.650
4.760
4.473
8,176,446
Jan 29, 2026
4.780
4.800
4.730
4.770
4.482
6,048,000
Jan 28, 2026
4.730
4.850
4.730
4.810
4.520
8,114,459
Jan 27, 2026
4.580
4.730
4.580
4.730
4.445
10,424,044
Jan 26, 2026
4.570
4.640
4.570
4.600
4.323
8,531,085
Jan 23, 2026
4.610
4.630
4.550
4.580
4.304
6,792,456
Jan 22, 2026
4.620
4.660
4.590
4.620
4.341
5,798,400
Jan 21, 2026
4.570
4.630
4.540
4.620
4.341
8,531,740
Jan 20, 2026
4.530
4.600
4.530
4.590
4.313
5,802,394
Jan 19, 2026
4.580
4.590
4.520
4.540
4.266
8,418,081
Jan 16, 2026
4.640
4.640
4.580
4.620
4.341
7,508,000
Jan 15, 2026
4.600
4.660
4.570
4.620
4.341
9,476,400
Jan 14, 2026
4.610
4.660
4.540
4.590
4.313
10,698,652
Jan 13, 2026
4.620
4.770
4.580
4.620
4.341
14,611,350
Jan 12, 2026
4.580
4.590
4.500
4.570
4.294
8,759,405
Jan 9, 2026
4.560
4.620
4.510
4.570
4.294
9,534,380
Jan 8, 2026
4.620
4.650
4.510
4.560
4.285
18,211,158
Jan 7, 2026
4.760
4.760
4.630
4.640
4.360
7,173,700
Jan 6, 2026
4.770
4.800
4.710
4.750
4.463
8,357,345
Jan 5, 2026
4.650
4.800
4.650
4.770
4.482
9,804,139
Jan 2, 2026
4.550
4.680
4.530
4.650
4.370
6,151,681
Dec 31, 2025
4.500
4.500
4.500
4.500
4.229
-
Dec 30, 2025
4.490
4.530
4.480
4.490
4.219
7,298,510
Dec 29, 2025
4.580
4.610
4.480
4.490
4.219
8,375,000
Dec 24, 2025
4.580
4.580
4.580
4.580
4.304
-
Dec 23, 2025
4.520
4.560
4.510
4.550
4.276
4,032,770
Dec 22, 2025
4.600
4.620
4.500
4.520
4.247
3,508,099
Dec 19, 2025
4.430
4.590
4.430
4.560
4.285
20,289,920
Dec 18, 2025
4.420
4.470
4.380
4.420
4.153
10,709,774
Dec 17, 2025
4.430
4.450
4.360
4.420
4.153
10,372,824
Dec 16, 2025
4.500
4.500
4.380
4.390
4.125
12,981,397
Dec 15, 2025
4.650
4.650
4.480
4.510
4.238
11,988,647
Dec 12, 2025
4.650
4.700
4.570
4.660
4.379
10,734,400
Dec 11, 2025
4.720
4.720
4.560
4.580
4.304
6,170,000
Dec 10, 2025
4.690
4.720
4.630
4.660
4.379
5,118,048
Dec 9, 2025
4.800
4.810
4.660
4.690
4.407
7,586,490
Dec 8, 2025
4.840
4.880
4.810
4.830
4.539
3,719,605
Dec 5, 2025
4.810
4.860
4.780
4.850
4.557
4,700,961
Dec 4, 2025
4.840
4.860
4.800
4.840
4.548
4,315,654
Dec 3, 2025
4.970
4.970
4.810
4.840
4.548
3,432,400
Dec 2, 2025
4.930
4.980
4.910
4.970
4.670
10,139,010
Dec 1, 2025
4.890
4.940
4.870
4.930
4.633
6,865,087
Nov 28, 2025
4.900
4.910
4.830
4.870
4.576
3,024,180
Nov 27, 2025
4.750
4.950
4.740
4.900
4.604
12,291,391
Nov 26, 2025
4.740
4.770
4.720
4.740
4.454
3,755,407
Nov 25, 2025
4.780
4.780
4.670
4.700
4.416
5,580,838
Nov 24, 2025
4.630
4.730
4.620
4.730
4.445
11,714,392
Nov 21, 2025
4.720
4.720
4.620
4.650
4.370
4,802,882
Nov 20, 2025
4.680
4.750
4.660
4.720
4.435
4,448,402
Nov 19, 2025
4.730
4.730
4.660
4.670
4.388
5,157,482
Nov 18, 2025
4.770
4.770
4.650
4.700
4.416
8,138,616
Nov 17, 2025
4.770
4.790
4.730
4.770
4.482
4,272,000
Nov 14, 2025
4.790
4.820
4.770
4.800
4.510
4,542,720
Nov 13, 2025
4.810
4.830
4.770
4.810
4.520
2,911,506
Nov 12, 2025
4.870
4.870
4.750
4.810
4.520
7,231,920
Nov 11, 2025
4.860
4.880
4.790
4.870
4.576
5,198,200
Nov 10, 2025
4.810
4.880
4.810
4.850
4.557
8,036,211
Nov 7, 2025
4.810
4.820
4.770
4.810
4.520
4,072,208
Nov 6, 2025
4.730
4.810
4.710
4.810
4.520
5,584,132
