CITIC Securities Company Limited (HKG:6030)
Hong Kong · Delayed Price · Currency is HKD 29.06
+0.60 (2.11%)
Aug 13, 2025, 4:08 PM HKT
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 27.45 | 27.70 | 26.70 | 27.60 | 27.60 | 1.28% | 19,135,430 |
| Jul 21, 2025 | 26.50 | 27.50 | 26.30 | 27.25 | 27.25 | 3.81% | 29,596,806 |
| Jul 18, 2025 | 25.65 | 26.35 | 25.60 | 26.25 | 26.25 | 2.34% | 16,070,520 |
| Jul 17, 2025 | 25.85 | 26.10 | 25.50 | 25.65 | 25.65 | -0.77% | 19,384,943 |
| Jul 16, 2025 | 26.45 | 26.45 | 25.50 | 25.85 | 25.85 | -1.90% | 17,926,088 |
| Jul 15, 2025 | 27.00 | 27.20 | 25.85 | 26.35 | 26.35 | -1.68% | 28,709,073 |
| Jul 14, 2025 | 26.90 | 27.15 | 26.45 | 26.80 | 26.80 | 0.75% | 22,845,372 |
| Jul 11, 2025 | 25.95 | 27.85 | 25.90 | 26.60 | 26.60 | 2.31% | 54,499,905 |
| Jul 10, 2025 | 24.75 | 26.15 | 24.50 | 26.00 | 26.00 | 5.05% | 37,531,895 |
| Jul 9, 2025 | 25.20 | 25.30 | 24.60 | 24.75 | 24.75 | -1.79% | 14,030,605 |
| Jul 8, 2025 | 24.55 | 25.45 | 24.55 | 25.20 | 25.20 | 2.02% | 22,339,546 |
| Jul 7, 2025 | 24.30 | 24.80 | 24.15 | 24.70 | 24.70 | 1.44% | 15,323,500 |
| Jul 4, 2025 | 24.00 | 24.90 | 23.50 | 24.35 | 24.35 | 1.46% | 21,398,075 |
| Jul 3, 2025 | 23.60 | 24.15 | 23.10 | 24.00 | 24.00 | 3.45% | 17,736,671 |
| Jul 2, 2025 | 23.95 | 23.95 | 23.00 | 23.20 | 23.20 | -2.11% | 9,436,007 |
| Jun 30, 2025 | 24.00 | 24.35 | 23.50 | 23.70 | 23.39 | -1.25% | 9,432,110 |
| Jun 27, 2025 | 24.45 | 25.15 | 23.80 | 24.00 | 23.69 | -1.23% | 26,376,016 |
| Jun 26, 2025 | 24.55 | 25.15 | 23.70 | 24.30 | 23.99 | -1.02% | 34,100,070 |
| Jun 25, 2025 | 22.50 | 24.70 | 22.35 | 24.55 | 24.23 | 9.84% | 57,738,560 |
| Jun 24, 2025 | 21.75 | 22.50 | 21.75 | 22.35 | 22.06 | 4.20% | 21,742,800 |
| Jun 23, 2025 | 21.10 | 21.75 | 20.90 | 21.45 | 21.17 | 1.66% | 7,700,185 |
| Jun 20, 2025 | 20.90 | 21.35 | 20.80 | 21.10 | 20.83 | 1.69% | 10,278,130 |
| Jun 19, 2025 | 21.75 | 21.75 | 20.50 | 20.75 | 20.48 | -4.82% | 16,440,000 |
| Jun 18, 2025 | 22.40 | 22.40 | 21.55 | 21.80 | 21.52 | -2.90% | 8,537,223 |
| Jun 17, 2025 | 22.50 | 22.55 | 22.20 | 22.45 | 22.16 | 0.22% | 8,583,610 |
| Jun 16, 2025 | 21.70 | 22.50 | 21.40 | 22.40 | 22.11 | 3.23% | 10,149,376 |
| Jun 13, 2025 | 22.05 | 22.30 | 21.55 | 21.70 | 21.42 | -2.25% | 15,643,844 |
| Jun 12, 2025 | 22.30 | 22.70 | 21.95 | 22.20 | 21.91 | -0.67% | 12,452,475 |
| Jun 11, 2025 | 21.70 | 22.70 | 21.70 | 22.35 | 22.06 | 3.00% | 20,489,603 |
| Jun 10, 2025 | 21.90 | 22.25 | 21.30 | 21.70 | 21.42 | -0.23% | 15,408,086 |
| Jun 9, 2025 | 20.85 | 22.00 | 20.85 | 21.75 | 21.47 | 4.32% | 28,654,510 |
| Jun 6, 2025 | 21.35 | 21.35 | 20.75 | 20.85 | 20.58 | -1.18% | 7,124,755 |
| Jun 5, 2025 | 20.80 | 21.45 | 20.60 | 21.10 | 20.83 | 2.68% | 21,748,487 |
| Jun 4, 2025 | 19.84 | 20.70 | 19.84 | 20.55 | 20.28 | 3.58% | 20,654,499 |
| Jun 3, 2025 | 19.56 | 19.98 | 19.56 | 19.84 | 19.58 | 1.12% | 5,917,869 |