China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong · Delayed Price · Currency is HKD 0.5200
+0.0100 (1.92%)
Apr 20, 2026, 3:59 PM HKT
HKG:6058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 122,000 |
| Apr 1, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 490,000 |
| Mar 31, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 230,000 |
| Mar 30, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 244,000 |
| 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 |