Skip to main content
logo
CITIC Securities Company Limited (HKG:6030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.88
-0.16 (-0.61%)
Jun 1, 2026, 4:08 PM HKT

HKG:6030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202625.9626.5825.5625.8825.88-0.61%7,641,742
May 29, 202625.2827.3225.2626.0426.043.58%23,272,686
May 28, 202625.7225.7624.8025.1425.14-2.26%8,341,537
May 27, 202625.7426.1025.5225.7225.72-0.08%6,526,100
May 26, 202625.5426.3625.1825.7425.740.78%9,988,996
May 22, 202626.2626.4225.5025.5425.54-2.52%7,663,665
May 21, 202625.7027.3625.7026.2026.202.10%16,285,140
May 20, 202625.7426.0025.5625.6625.66-1.08%5,366,606
May 19, 202625.8026.1425.6625.9425.940.66%5,754,977
May 18, 202626.5026.5025.8626.2425.77-0.98%6,678,434
May 15, 202627.2227.2226.0826.5026.03-1.63%8,995,321
May 14, 202627.6027.6026.8026.9426.46-1.25%6,270,668
May 13, 202627.4027.6827.0027.2826.79-0.73%9,274,710
May 12, 202627.8027.9827.2227.4826.99-0.79%6,330,426
May 11, 202627.3027.7426.7227.7027.202.14%14,699,480
May 8, 202627.6027.6026.8427.1226.64-2.09%11,727,520
May 7, 202628.3428.4027.3027.7027.20-0.79%11,446,870
May 6, 202627.7828.2427.2227.9227.421.16%10,580,890
May 5, 202627.8027.8627.2027.6027.11-0.72%4,463,253
May 4, 202627.6628.1827.5027.8027.300.51%4,292,428
Apr 30, 202628.0428.6827.5027.6627.17-2.12%8,630,973
Apr 29, 202627.8828.3427.6028.2627.751.44%10,191,700
Apr 28, 202627.3228.3427.1027.8627.362.80%15,141,060
Apr 27, 202626.9427.4226.5827.1026.621.80%13,742,010
Apr 24, 202626.5226.7426.1426.6226.14-0.89%6,833,491
Apr 23, 202627.5227.5226.6026.8626.38-1.97%7,821,019
Apr 22, 202626.9227.6826.6027.4026.911.78%12,161,830
Apr 21, 202627.1027.1026.5626.9226.44-0.74%10,470,090
Apr 20, 202626.9227.1426.7227.1226.640.82%5,096,159
Apr 17, 202627.1627.1626.4426.9026.42-1.25%7,178,781
Apr 16, 202627.2027.7027.1027.2426.751.34%14,118,000
Apr 15, 202627.3227.3226.7226.8826.400.15%3,965,172
Apr 14, 202627.3627.4226.6026.8426.36-0.22%10,671,700
Apr 13, 202626.8027.2226.5026.9026.42-13,824,530
Apr 10, 202625.6227.9625.6026.9026.428.29%58,141,830
Apr 9, 202625.0025.1224.6024.8424.40-1.51%6,846,727
Apr 8, 202624.8225.5024.7225.2224.773.96%13,403,340
Apr 2, 202624.4824.4823.9024.2623.83-0.33%6,703,593
Apr 1, 202624.6824.8424.0824.3423.912.35%12,408,700
Mar 31, 202623.6424.1623.4823.7823.36-0.17%8,058,086
Mar 30, 202623.2623.8623.2423.8223.39-1.33%9,349,309
Mar 27, 202623.7824.2823.5224.1423.711.51%8,887,458
Mar 26, 202624.5424.7623.6423.7823.36-3.65%8,545,700
Mar 25, 202624.7025.1424.5224.6824.241.23%11,266,420
Mar 24, 202624.0224.6223.8424.3823.942.44%17,724,020
Mar 23, 202625.0425.0423.2423.8023.37-6.59%24,470,090
Mar 20, 202625.6825.9025.2425.4825.02-0.78%7,840,470
Mar 19, 202625.8226.0425.5625.6825.22-1.83%8,178,593
Mar 18, 202625.9226.3825.6426.1625.690.69%7,129,381
Mar 17, 202625.2027.1425.1825.9825.523.75%21,594,410