CITIC Securities Company Limited (HKG:6030)
Hong Kong · Delayed Price · Currency is HKD 29.58
-1.14 (-3.71%)
Oct 31, 2025, 4:08 PM HKT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.74 | 30.82 | 29.52 | 29.58 | 29.58 | -3.71% | 17,044,450 |
| Oct 30, 2025 | 31.20 | 31.78 | 30.36 | 30.72 | 30.72 | -0.32% | 28,531,343 |
| Oct 28, 2025 | 31.78 | 31.78 | 30.66 | 30.82 | 30.82 | -2.16% | 18,319,084 |
| Oct 27, 2025 | 32.00 | 32.50 | 30.92 | 31.50 | 31.50 | -0.51% | 46,155,695 |
| Oct 24, 2025 | 30.70 | 31.88 | 30.30 | 31.66 | 31.66 | 3.74% | 23,273,312 |
| Oct 23, 2025 | 29.82 | 30.78 | 29.26 | 30.52 | 30.52 | 1.33% | 14,252,474 |
| Oct 22, 2025 | 30.94 | 30.94 | 29.68 | 30.12 | 30.12 | -1.44% | 12,369,345 |
| Oct 21, 2025 | 30.02 | 31.52 | 30.02 | 30.56 | 30.56 | 1.87% | 23,543,011 |
| Oct 20, 2025 | 30.24 | 30.54 | 29.74 | 30.00 | 30.00 | 0.94% | 9,936,683 |
| Oct 17, 2025 | 30.38 | 30.76 | 29.46 | 29.72 | 29.72 | -2.17% | 22,485,177 |
| Oct 16, 2025 | 30.22 | 30.76 | 29.88 | 30.38 | 30.38 | 1.33% | 13,654,472 |
| Oct 15, 2025 | 29.20 | 30.24 | 29.12 | 29.98 | 29.98 | 3.38% | 19,326,345 |
| Oct 14, 2025 | 29.66 | 30.56 | 28.74 | 29.00 | 29.00 | -2.09% | 14,727,409 |
| Oct 13, 2025 | 29.06 | 29.78 | 28.50 | 29.62 | 29.62 | -1.13% | 22,262,024 |
| Oct 10, 2025 | 30.20 | 31.36 | 29.78 | 29.96 | 29.96 | -1.77% | 18,825,453 |
| Oct 9, 2025 | 29.96 | 30.58 | 29.04 | 30.50 | 30.50 | 2.76% | 25,047,229 |
| Oct 8, 2025 | 30.40 | 30.40 | 29.06 | 29.68 | 29.68 | -0.87% | 6,075,448 |
| Oct 6, 2025 | 29.92 | 30.40 | 29.78 | 29.94 | 29.94 | - | 4,449,961 |
| Oct 3, 2025 | 30.16 | 30.52 | 29.60 | 29.94 | 29.94 | -0.73% | 5,015,150 |
| Oct 2, 2025 | 30.50 | 30.70 | 29.54 | 30.16 | 30.16 | -2.08% | 7,498,331 |
| Sep 30, 2025 | 30.34 | 30.86 | 29.92 | 30.80 | 30.80 | 1.52% | 32,997,913 |
| Sep 29, 2025 | 27.14 | 31.28 | 26.92 | 30.34 | 30.34 | 11.79% | 58,199,291 |
| Sep 26, 2025 | 27.20 | 27.66 | 26.92 | 27.14 | 27.14 | -0.22% | 6,643,310 |
| Sep 25, 2025 | 27.70 | 27.70 | 27.04 | 27.20 | 27.20 | -0.80% | 10,433,005 |
| Sep 24, 2025 | 27.40 | 27.92 | 27.00 | 27.42 | 27.42 | 0.73% | 10,124,733 |
| Sep 23, 2025 | 28.16 | 28.18 | 27.02 | 27.22 | 27.22 | -2.92% | 17,053,076 |
| Sep 22, 2025 | 27.90 | 28.18 | 27.64 | 28.04 | 28.04 | 0.94% | 10,663,359 |
| Sep 19, 2025 | 28.16 | 28.24 | 27.68 | 27.78 | 27.78 | -1.42% | 13,558,503 |
| Sep 18, 2025 | 29.44 | 29.46 | 27.72 | 28.18 | 28.18 | -3.69% | 27,329,451 |
| Sep 17, 2025 | 29.18 | 29.50 | 28.98 | 29.26 | 29.26 | 0.97% | 14,790,587 |
| Sep 16, 2025 | 29.02 | 29.28 | 28.46 | 28.98 | 28.98 | -0.34% | 13,381,050 |
| Sep 15, 2025 | 29.38 | 29.58 | 28.80 | 29.08 | 29.08 | -0.75% | 11,197,382 |
| Sep 12, 2025 | 29.80 | 30.16 | 29.14 | 29.30 | 29.30 | -1.01% | 11,064,345 |
| Sep 11, 2025 | 29.24 | 29.78 | 28.84 | 29.60 | 29.60 | 1.23% | 15,714,819 |
| Sep 10, 2025 | 28.86 | 29.48 | 28.76 | 29.24 | 29.24 | 1.32% | 17,319,564 |
| Sep 9, 2025 | 28.06 | 29.08 | 27.82 | 28.86 | 28.86 | 3.37% | 34,042,975 |
| Sep 8, 2025 | 28.34 | 28.34 | 27.62 | 27.92 | 27.92 | -0.64% | 11,777,569 |
| Sep 5, 2025 | 27.74 | 28.18 | 27.34 | 28.10 | 28.10 | 2.03% | 13,911,967 |
| Sep 4, 2025 | 28.10 | 28.10 | 27.06 | 27.54 | 27.54 | -0.43% | 15,812,024 |
| Sep 3, 2025 | 28.58 | 28.80 | 27.50 | 27.66 | 27.66 | -2.88% | 14,775,635 |
| Sep 2, 2025 | 28.88 | 28.88 | 27.92 | 28.48 | 28.48 | -0.70% | 18,225,407 |
| Sep 1, 2025 | 28.96 | 29.04 | 28.18 | 28.68 | 28.68 | 0.21% | 21,810,657 |
| Aug 29, 2025 | 29.86 | 30.16 | 28.50 | 28.62 | 28.62 | -2.52% | 25,594,661 |
| Aug 28, 2025 | 28.98 | 29.80 | 28.68 | 29.36 | 29.36 | 1.38% | 18,537,687 |
| Aug 27, 2025 | 30.20 | 30.44 | 28.74 | 28.96 | 28.96 | -4.11% | 29,378,227 |
| Aug 26, 2025 | 30.78 | 30.96 | 29.92 | 30.20 | 30.20 | -2.08% | 23,016,798 |
| Aug 25, 2025 | 31.66 | 31.94 | 30.24 | 30.84 | 30.84 | -0.71% | 33,957,089 |
| Aug 22, 2025 | 31.12 | 31.50 | 30.62 | 31.06 | 31.06 | - | 25,620,010 |
| Aug 21, 2025 | 31.60 | 31.70 | 30.58 | 31.06 | 31.06 | - | 20,306,150 |
| Aug 20, 2025 | 31.30 | 31.54 | 30.50 | 31.06 | 31.06 | -1.71% | 20,479,202 |