China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong · Delayed Price · Currency is HKD 0.4650
0.00 (0.00%)
Oct 28, 2026, 11:40 AM HKT
HKG:6058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | - | 60,000 |
| Oct 27, 2026 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -1.06% | 284,000 |
| Oct 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 23, 2026 | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -2.08% | 223,600 |
| Oct 22, 2026 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -2.04% | 76,000 |
| Oct 21, 2026 | 0.49 | 0.53 | 0.46 | 0.49 | 0.49 | - | 552,000 |
| Oct 20, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | 2.08% | 434,000 |
| Oct 16, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 2.13% | 312,000 |
| Oct 15, 2026 | 0.49 | 0.53 | 0.47 | 0.47 | 0.47 | -1.05% | 174,000 |
| Oct 14, 2026 | 0.49 | 0.53 | 0.47 | 0.48 | 0.48 | 2.15% | 206,000 |
| Oct 13, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 56,000 |
| Oct 12, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 248,000 |
| Oct 9, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 312,000 |
| Oct 8, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 140,000 |
| Oct 7, 2026 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.93% | 68,000 |
| Oct 6, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.83% | 138,000 |
| Oct 5, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.93% | - |
| Oct 2, 2026 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 58,000 |
| Sep 30, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 29, 2026 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | - | 124,000 |
| Sep 28, 2026 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -0.90% | 722,000 |
| Sep 25, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 22,000 |
| Sep 24, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -2.63% | 122,000 |
| Sep 23, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -0.87% | 102,000 |
| Sep 22, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -1.71% | 232,000 |
| Sep 21, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 448,000 |
| Sep 18, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | - | 200,000 |
| Sep 17, 2026 | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -4.96% | 594,400 |
| Sep 16, 2026 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 4.31% | 422,000 |
| Sep 15, 2026 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 138,000 |
| Sep 14, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.83% | 1,762,000 |
| Sep 11, 2026 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -1.63% | 132,000 |
| Sep 10, 2026 | 0.61 | 0.63 | 0.58 | 0.62 | 0.62 | 4.24% | 222,000 |
| Sep 9, 2026 | 0.60 | 0.62 | 0.57 | 0.59 | 0.59 | 3.51% | 274,000 |
| Sep 8, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -8.06% | 268,000 |
| Sep 7, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 398,000 |
| Sep 4, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -2.36% | 488,000 |
| Sep 3, 2026 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 4.10% | 1,200,000 |
| Sep 2, 2026 | 0.63 | 0.68 | 0.60 | 0.61 | 0.61 | -0.81% | 1,414,000 |
| Sep 1, 2026 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 4.24% | 678,000 |
| Aug 31, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 850,000 |
| Aug 28, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 134,000 |
| Aug 27, 2026 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 1,038,000 |
| Aug 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 158,000 |
| Aug 25, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 56,000 |
| Aug 24, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 1.60% | 116,000 |
| Aug 21, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 508,000 |
| Aug 20, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.81% | 308,000 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -2.38% | 1,042,000 |
| Aug 18, 2026 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 1,778,000 |