China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong · Delayed Price · Currency is HKD 0.5300
-0.0050 (-0.93%)
Oct 7, 2026, 3:13 PM HKT
HKG:6058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 0.58 | 0.66 | 0.58 | 0.64 | 0.64 | 10.34% | 9,088,000 |
| Aug 14, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 118,000 |
| Aug 13, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.88% | 1,832,000 |
| Aug 12, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.04% | 1,372,000 |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 10, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 8.18% | 4,028,000 |
| Aug 7, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 402,000 |
| Aug 6, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 36,000 |
| Aug 5, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 5.88% | 732,000 |
| Aug 4, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Aug 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 31, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 830,000 |
| Jul 30, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 54,000 |
| Jul 29, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 278,000 |