Skip to main content
logo
CITIC Securities Company Limited (HKG:6030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.48
-0.22 (-0.79%)
May 12, 2026, 4:08 PM HKT

HKG:6030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202627.3027.7426.7227.7027.702.14%14,699,489
May 8, 202627.6027.6026.8427.1227.12-2.09%11,727,527
May 7, 202628.3428.4027.3027.7027.70-0.79%11,446,876
May 6, 202627.7828.2427.2227.9227.921.16%10,580,895
May 5, 202627.8027.8627.2027.6027.60-0.72%4,463,253
May 4, 202627.6628.1827.5027.8027.800.51%4,292,428
Apr 30, 202628.0428.6827.5027.6627.66-2.12%8,630,973
Apr 29, 202627.8828.3427.6028.2628.261.44%10,191,705
Apr 28, 202627.3228.3427.1027.8627.862.80%15,141,061
Apr 27, 202626.9427.4226.5827.1027.101.80%13,742,010
Apr 24, 202626.5226.7426.1426.6226.62-0.89%6,833,491
Apr 23, 202627.5227.5226.6026.8626.86-1.97%7,821,019
Apr 22, 202626.9227.6826.6027.4027.401.78%12,161,834
Apr 21, 202627.1027.1026.5626.9226.92-0.74%10,470,097
Apr 20, 202626.9227.1426.7227.1227.120.82%5,096,159
Apr 17, 202627.1627.1626.4426.9026.90-1.25%7,178,781
Apr 16, 202627.2027.7027.1027.2427.241.34%14,118,000
Apr 15, 202627.3227.3226.7226.8826.880.15%3,965,172
Apr 14, 202627.3627.4226.6026.8426.84-0.22%10,671,707
Apr 13, 202626.8027.2226.5026.9026.90-13,824,530
Apr 10, 202625.6227.9625.6026.9026.908.29%58,141,830
Apr 9, 202625.0025.1224.6024.8424.84-1.51%6,846,727
Apr 8, 202624.8225.5024.7225.2225.223.96%13,403,340
Apr 2, 202624.4824.4823.9024.2624.26-0.33%6,703,593
Apr 1, 202624.6824.8424.0824.3424.342.35%12,408,700
Mar 31, 202623.6424.1623.4823.7823.78-0.17%8,058,086
Mar 30, 202623.2623.8623.2423.8223.82-1.33%9,349,309
Mar 27, 202623.7824.2823.5224.1424.141.51%8,887,458
Mar 26, 202624.5424.7623.6423.7823.78-3.65%8,545,700
Mar 25, 202624.7025.1424.5224.6824.681.23%11,266,420
Mar 24, 202624.0224.6223.8424.3824.382.44%17,724,020
Mar 23, 202625.0425.0423.2423.8023.80-6.59%24,470,090
Mar 20, 202625.6825.9025.2425.4825.48-0.78%7,840,470
Mar 19, 202625.8226.0425.5625.6825.68-1.83%8,178,593
Mar 18, 202625.9226.3825.6426.1626.160.69%7,129,381
Mar 17, 202625.2027.1425.1825.9825.983.75%21,594,410
Mar 16, 202624.3225.1824.0025.0425.042.37%9,787,180
Mar 13, 202624.5624.9624.3624.4624.46-1.61%5,610,734
Mar 12, 202625.2025.2024.4424.8624.86-1.74%10,062,280
Mar 11, 202625.4025.4024.9425.3025.300.56%7,055,287
Mar 10, 202625.3225.6025.0025.1625.160.08%12,917,750
Mar 9, 202625.0025.1424.4425.1425.14-2.63%11,709,550
Mar 6, 202625.4026.0025.3225.8225.820.94%10,724,770
Mar 5, 202625.8226.1225.4225.5825.58-0.23%8,859,790
Mar 4, 202626.1026.3625.2225.6425.64-3.25%15,425,840
Mar 3, 202627.1027.2826.3426.5026.50-1.71%9,958,092
Mar 2, 202628.0028.0026.8026.9626.96-3.92%13,336,420
Feb 27, 202628.1628.3427.8428.0628.06-0.36%7,731,608
Feb 26, 202628.9029.1028.0828.1628.16-2.36%7,392,928
Feb 25, 202628.9629.5628.7428.8428.840.07%4,099,207