China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong · Delayed Price · Currency is HKD 0.5400
-0.0300 (-5.26%)
Jun 18, 2026, 3:59 PM HKT
HKG:6058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -5.26% | 742,000 |
| Jun 17, 2026 | 0.57 | 0.58 | 0.53 | 0.57 | 0.57 | 3.64% | 420,000 |
| Jun 16, 2026 | 0.55 | 0.60 | 0.54 | 0.55 | 0.55 | -1.79% | 978,000 |
| Jun 15, 2026 | 0.57 | 0.57 | 0.51 | 0.56 | 0.56 | - | 2,290,000 |
| Jun 12, 2026 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 3.70% | 1,520,000 |
| Jun 11, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 650,000 |
| Jun 10, 2026 | 0.52 | 0.55 | 0.50 | 0.55 | 0.55 | 1.85% | 3,404,000 |
| Jun 9, 2026 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 5.88% | 877,000 |
| Jun 8, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 2.00% | 396,000 |
| Jun 5, 2026 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 2,476,000 |
| Jun 4, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 2,442,531 |
| Jun 3, 2026 | 0.58 | 0.58 | 0.50 | 0.54 | 0.54 | -5.26% | 1,932,000 |
| Jun 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2,000 |
| Jun 1, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 116,000 |
| May 29, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 742,000 |
| May 28, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 964,000 |
| May 27, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 1,732,000 |
| May 26, 2026 | 0.58 | 0.60 | 0.54 | 0.58 | 0.58 | -3.33% | 5,378,000 |
| May 22, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 176,000 |
| May 21, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 488,000 |
| May 20, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,168,000 |
| May 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 728,000 |
| May 18, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -6.25% | 2,356,000 |
| May 15, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 606,000 |
| May 14, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 852,000 |
| May 13, 2026 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -1.49% | 2,744,000 |
| May 12, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 1,794,000 |
| May 11, 2026 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | - | 5,812,000 |
| May 8, 2026 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | 8.06% | 7,384,000 |
| May 7, 2026 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 5.08% | 6,248,000 |
| May 6, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 4,310,858 |
| May 5, 2026 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 3,180,000 |
| May 4, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 5,936,000 |
| Apr 30, 2026 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | - | 230,000 |
| Apr 29, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 878,000 |
| Apr 28, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 206,000 |
| Apr 27, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 3.57% | 1,897,898 |
| Apr 24, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 908,000 |
| Apr 23, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 4,050,000 |
| Apr 22, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 590,000 |
| Apr 21, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 3,686,000 |
| Apr 20, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 2,318,000 |
| Apr 17, 2026 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 7,570,000 |
| Apr 16, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 5,702,000 |
| Apr 15, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 4.00% | 3,094,000 |
| Apr 14, 2026 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 1.01% | 3,042,000 |
| Apr 13, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 412,000 |
| Apr 10, 2026 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 3.13% | 3,694,000 |
| Apr 9, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 682,000 |
| Apr 8, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 1,254,000 |