CITIC Securities Company Limited (HKG:6030)
Hong Kong · Delayed Price · Currency is HKD 30.80
+0.46 (1.52%)
Sep 30, 2025, 4:08 PM HKT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 32.38 | 32.90 | 31.44 | 31.60 | 31.60 | -2.47% | 21,303,650 |
| Aug 18, 2025 | 31.54 | 32.84 | 30.82 | 32.40 | 32.40 | 3.12% | 40,855,795 |
| Aug 15, 2025 | 29.04 | 31.48 | 28.90 | 31.42 | 31.42 | 7.31% | 43,637,682 |
| Aug 14, 2025 | 29.36 | 29.96 | 29.02 | 29.28 | 29.28 | 0.76% | 21,051,425 |
| Aug 13, 2025 | 28.50 | 29.48 | 28.32 | 29.06 | 29.06 | 2.11% | 23,710,388 |
| Aug 12, 2025 | 28.20 | 28.70 | 28.08 | 28.46 | 28.46 | 0.92% | 9,729,944 |
| Aug 11, 2025 | 27.78 | 28.44 | 27.42 | 28.20 | 28.20 | 2.69% | 11,693,997 |
| Aug 8, 2025 | 27.78 | 27.96 | 27.28 | 27.46 | 27.46 | -1.08% | 10,414,699 |
| Aug 7, 2025 | 27.96 | 28.12 | 27.42 | 27.76 | 27.76 | 0.58% | 8,907,149 |
| Aug 6, 2025 | 27.56 | 27.86 | 27.36 | 27.60 | 27.60 | -0.29% | 7,247,265 |
| Aug 5, 2025 | 27.36 | 27.78 | 27.10 | 27.68 | 27.68 | 2.22% | 13,737,051 |
| Aug 4, 2025 | 26.56 | 27.28 | 26.52 | 27.08 | 27.08 | 0.86% | 14,253,906 |
| Aug 1, 2025 | 27.30 | 27.70 | 26.55 | 26.85 | 26.85 | -2.72% | 21,800,524 |
| Jul 31, 2025 | 28.30 | 28.70 | 27.15 | 27.60 | 27.60 | -3.66% | 36,594,973 |
| Jul 30, 2025 | 28.75 | 29.15 | 28.10 | 28.65 | 28.65 | -1.38% | 29,419,357 |
| Jul 29, 2025 | 28.60 | 29.25 | 28.25 | 29.05 | 29.05 | - | 30,587,872 |
| Jul 28, 2025 | 29.00 | 29.95 | 28.70 | 29.05 | 29.05 | 0.35% | 34,305,332 |
| Jul 25, 2025 | 29.30 | 29.55 | 28.60 | 28.95 | 28.95 | -1.36% | 31,560,245 |
| Jul 24, 2025 | 28.45 | 29.40 | 28.40 | 29.35 | 29.35 | 2.44% | 34,511,657 |
| Jul 23, 2025 | 27.70 | 29.25 | 27.50 | 28.65 | 28.65 | 3.80% | 44,419,997 |