Skip to main content
logo
CITIC Securities Company Limited (HKG:6030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.00
-0.02 (-0.08%)
Oct 7, 2026, 4:08 PM HKT

HKG:6030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202624.0224.1823.5824.0024.00-0.08%2,093,180
Oct 6, 202623.9224.0823.8224.0224.020.59%1,811,500
Oct 5, 202623.8023.8823.4623.8823.880.59%2,515,832
Oct 2, 202624.0224.0423.2423.7423.74-2.70%5,492,052
Sep 30, 202624.0824.5023.9024.4024.400.74%5,629,838
Sep 29, 202624.0024.3224.0024.2224.220.58%5,108,976
Sep 28, 202624.1224.6824.0024.0824.08-0.99%7,846,584
Sep 25, 202624.3224.4823.6624.3224.32-0.49%3,417,880
Sep 24, 202625.0025.2024.3024.4424.44-3.48%8,148,700
Sep 23, 202625.5425.7225.1425.3225.32-0.86%6,410,152
Sep 22, 202625.2625.6025.2625.5425.541.11%6,810,745
Sep 21, 202624.5625.3624.5625.2625.261.94%6,411,487
Sep 18, 202624.3224.9024.2424.7824.782.23%15,300,806
Sep 17, 202624.5024.7623.8824.2424.24-1.62%10,742,574
Sep 16, 202624.5224.6824.1424.6424.640.33%13,150,092
Sep 15, 202624.8825.0024.3624.5624.56-1.29%8,816,389
Sep 14, 202625.1225.1224.5624.8824.88-1.35%5,960,262
Sep 11, 202625.6025.7024.9225.2225.22-2.70%9,325,650
Sep 10, 202625.8026.0425.3225.9225.920.39%14,786,211
Sep 9, 202625.9625.9625.4025.8225.820.47%11,796,914
Sep 8, 202627.0027.0025.6425.7025.70-4.03%15,756,930
Sep 7, 202627.5027.5826.7426.7826.78-1.83%7,468,520
Sep 4, 202627.0028.0426.9627.2827.281.87%20,717,481
Sep 3, 202626.7027.4826.4226.7826.781.44%14,798,961
Sep 2, 202627.0827.3026.1426.4026.40-3.44%14,652,066
Sep 1, 202627.1027.5627.0027.3427.34-0.07%7,322,991
Aug 31, 202627.1027.4826.6227.3627.36-0.29%22,801,022
Aug 28, 202627.3027.8627.2627.4427.44-0.15%8,931,189
Aug 27, 202627.5427.9827.0427.4827.48-0.58%8,591,477
Aug 26, 202626.0027.8425.9227.6427.646.39%43,645,263
Aug 25, 202626.2626.2625.8225.9825.98-0.38%8,910,300
Aug 24, 202626.2426.5026.0026.0826.08-0.61%8,274,487
Aug 21, 202626.0026.5025.8626.2426.241.47%15,586,479
Aug 20, 202626.3426.4625.8025.8625.86-1.07%6,529,099
Aug 19, 202626.2626.5826.0026.1426.14-1.36%5,886,197
Aug 18, 202627.0227.0226.0226.5026.50-0.90%7,090,382
Aug 17, 202626.3827.0026.1426.7426.741.98%6,873,289
Aug 14, 202626.9826.9826.1226.2226.22-2.82%8,483,511
Aug 13, 202627.0027.4426.7626.9826.980.15%11,690,173
Aug 12, 202627.2027.3226.3426.9426.94-1.32%38,584,021
Aug 11, 202627.4828.2827.2227.3027.30-0.51%39,244,822
Aug 10, 202627.3628.1027.3027.4427.441.25%27,459,436
Aug 7, 202626.9827.1426.6027.1027.101.19%10,136,452
Aug 6, 202627.2227.2226.5026.7826.78-1.83%9,002,850
Aug 5, 202627.1827.5227.0227.2827.280.74%9,935,107
Aug 4, 202627.1827.4426.7427.0827.08-0.37%8,423,001
Aug 3, 202627.3227.3226.7827.1827.18-0.51%6,751,606
Jul 31, 202627.3227.6827.1627.3227.32-8,493,111
Jul 30, 202627.9027.9826.9227.3227.32-1.66%10,111,825
Jul 29, 202627.2627.9427.1427.7827.781.91%10,346,561