China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong · Delayed Price · Currency is HKD 0.6050
+0.0250 (4.31%)
Sep 16, 2026, 2:54 PM HKT
HKG:6058 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 24,000 |
| Jul 27, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -7.14% | 290,000 |
| Jul 24, 2026 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -1.75% | 284,000 |
| Jul 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 60,000 |
| Jul 22, 2026 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 536,000 |
| Jul 21, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 66,000 |
| Jul 20, 2026 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -5.00% | 318,000 |
| Jul 17, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 1,276,000 |
| Jul 16, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 298,000 |
| Jul 15, 2026 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 34,000 |
| Jul 14, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 35,414,000 |
| Jul 13, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 220,531 |
| Jul 10, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 176,000 |
| Jul 9, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 3,466,000 |
| Jul 8, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | - | 4,158,000 |