China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong · Delayed Price · Currency is HKD 0.4650
+0.0200 (4.49%)
At close: Mar 27, 2026
HKG:6058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 1,778,000 |
| Mar 26, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 96,000 |
| Mar 25, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 212,000 |
| Mar 24, 2026 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 4.76% | 898,000 |
| Mar 23, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 1,580,000 |
| Mar 20, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.70% | 900,000 |
| Mar 19, 2026 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -5.81% | 2,580,000 |
| Mar 18, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 98,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 1,022,000 |
| Mar 16, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 150,000 |
| Mar 13, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 644,000 |
| Mar 12, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.60% | 726,000 |
| Mar 11, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 1.16% | 324,000 |
| Mar 10, 2026 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 2.38% | 942,000 |
| Mar 9, 2026 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 734,000 |
| Mar 6, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 208,000 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 126,000 |
| Mar 4, 2026 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | -3.41% | 1,392,000 |
| Mar 3, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -1.12% | 410,000 |
| Mar 2, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.32% | 594,000 |
| Feb 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 14,000 |
| Feb 26, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 644,000 |
| Feb 25, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.33% | 214,000 |
| Feb 24, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 138,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 2,624,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.26% | 1,100,000 |
| Feb 16, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 98,000 |
| Feb 13, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 500,000 |
| Feb 12, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 542,000 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 586,000 |
| Feb 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 178,000 |
| Feb 9, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 316,000 |
| Feb 6, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 158,000 |
| Feb 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 320,000 |
| Feb 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 278,000 |
| Feb 3, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 294,000 |
| Feb 2, 2026 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -3.03% | 1,754,000 |
| Jan 30, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.21% | 41,396,000 |
| Jan 29, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 562,000 |
| Jan 28, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,182,000 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 552,000 |
| Jan 26, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 1,374,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 84,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 72,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,196,000 |
| Jan 20, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 550,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,290,000 |
| Jan 16, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 122,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 1,070,000 |
| Jan 14, 2026 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 4.08% | 3,554,000 |