Skip to main content
CITIC Securities Company Limited (HKG:6030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.06
-0.10 (-0.36%)
At close: Feb 27, 2026

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202628.1628.3427.8428.0628.06-0.36%7,731,608
Feb 26, 202628.9029.1028.0828.1628.16-2.36%7,392,928
Feb 25, 202628.9629.5628.7428.8428.840.07%4,099,207
Feb 24, 202629.4829.4828.6028.8228.82-2.96%7,309,143
Feb 23, 202629.1229.9429.1229.7029.701.99%3,195,860
Feb 20, 202628.9029.4428.2629.1229.120.62%3,876,133
Feb 16, 202629.1229.1227.9628.9428.94-0.62%2,653,800
Feb 13, 202629.1629.8628.7429.1229.12-0.14%8,690,436
Feb 12, 202629.1029.3228.6629.1629.16-0.41%7,590,865
Feb 11, 202629.3829.7629.1629.2829.28-0.34%4,121,311
Feb 10, 202628.8829.7628.8829.3829.381.73%6,848,199
Feb 9, 202629.0629.3628.8428.8828.880.91%5,876,415
Feb 6, 202629.1029.2228.6028.6228.62-2.52%4,972,435
Feb 5, 202629.3029.4228.6029.3629.360.27%6,819,724
Feb 4, 202629.0029.7228.7429.2829.280.97%7,372,307
Feb 3, 202628.9629.3628.2229.0029.000.14%10,645,318
Feb 2, 202629.0029.7628.5628.9628.96-0.96%11,603,610
Jan 30, 202629.8230.2629.1629.2429.24-1.95%11,095,850
Jan 29, 202629.1230.0028.7029.8229.822.83%18,671,770
Jan 28, 202628.9229.1428.5629.0029.000.28%10,775,090
Jan 27, 202628.7228.9428.3828.9228.920.42%9,552,556
Jan 26, 202628.4229.1828.1028.8028.801.34%13,070,950
Jan 23, 202628.5028.6628.0828.4228.421.43%14,295,950
Jan 22, 202628.0828.3227.9028.0228.02-0.21%7,568,083
Jan 21, 202627.9228.3827.7628.0828.080.57%10,618,580
Jan 20, 202627.7628.1027.3827.9227.920.50%10,190,740
Jan 19, 202628.0028.2027.4227.7827.78-1.56%12,938,363
Jan 16, 202629.0029.1027.9428.2228.22-1.33%11,087,875
Jan 15, 202629.1829.2628.1228.6028.60-0.83%13,262,311
Jan 14, 202628.9429.7828.7028.8428.84-0.35%16,161,270
Jan 13, 202629.5229.8028.8428.9428.94-0.82%9,872,383
Jan 12, 202629.1629.2228.4629.1829.18-10,604,170
Jan 9, 202629.0229.4828.6229.1829.180.27%10,779,390
Jan 8, 202629.9030.0828.6029.1029.10-3.45%17,054,150
Jan 7, 202630.4430.7629.9030.1430.14-0.99%24,676,044
Jan 6, 202628.5430.8028.5430.4430.446.58%39,174,850
Jan 5, 202627.9029.0027.7028.5628.560.14%15,554,300
Jan 2, 202627.4628.6427.2228.5228.524.09%5,045,620
Dec 31, 202527.7828.0427.3427.4027.40-0.29%3,226,650
Dec 30, 202527.9627.9627.2827.4827.48-0.94%4,952,969
Dec 29, 202527.7628.5027.7027.7427.74-0.14%13,819,620
Dec 24, 202527.6227.9427.6227.7827.46-0.22%2,617,257
Dec 23, 202528.0028.2827.7027.8427.52-0.57%3,950,428
Dec 22, 202528.1228.4027.7828.0027.68-0.43%6,505,041
Dec 19, 202528.0828.4027.8028.1227.800.72%9,555,452
Dec 18, 202528.0028.0827.5027.9227.60-0.21%13,747,940
Dec 17, 202527.0428.3626.7027.9827.663.40%16,358,250
Dec 16, 202527.4827.8426.8627.0626.75-1.53%17,676,500
Dec 15, 202527.9028.3227.3027.4827.16-2.28%18,580,530
Dec 12, 202526.7828.1226.6828.1227.805.00%22,634,390
Dec 11, 202527.2027.2026.6626.7826.47-0.59%7,244,755
Dec 10, 202527.1227.5026.7026.9426.63-0.66%10,454,090
Dec 9, 202527.6827.7227.0427.1226.81-1.74%8,213,954
Dec 8, 202527.8628.7427.1827.6027.281.69%36,835,280
Dec 5, 202526.5227.5026.3627.1426.832.26%10,260,550
Dec 4, 202526.7026.7026.1226.5426.230.23%6,508,362
Dec 3, 202527.0027.3626.4026.4826.18-1.27%5,095,412
Dec 2, 202526.8027.0626.6226.8226.510.07%5,172,386
Dec 1, 202526.8026.9026.6426.8026.490.22%4,471,166
Nov 28, 202527.0227.0626.5826.7426.43-0.37%6,008,667
Nov 27, 202526.8427.1826.7226.8426.53-0.59%5,500,513
Nov 26, 202527.1027.1226.8227.0026.69-6,078,594
Nov 25, 202526.9427.2026.8227.0026.690.90%6,149,323
Nov 24, 202526.7826.9026.5026.7626.450.60%11,550,580
Nov 21, 202527.2027.6026.5226.6026.29-4.59%17,116,380
Nov 20, 202528.5828.8827.6427.8827.560.72%14,024,070
Nov 19, 202527.6427.8427.5427.6827.36-0.36%6,889,912
Nov 18, 202528.1028.1827.6027.7827.46-1.14%6,437,424
Nov 17, 202528.0628.1827.7828.1027.78-0.43%10,036,200
Nov 14, 202529.3429.3428.1828.2227.90-4.79%15,935,000
Nov 13, 202529.4229.7629.2029.6429.300.61%5,672,841
Nov 12, 202529.4029.7629.0829.4629.12-0.07%9,286,630
Nov 11, 202530.1230.1629.1429.4829.14-1.73%7,015,975
Nov 10, 202529.3030.0828.9830.0029.653.09%11,406,130
Nov 7, 202529.4629.4628.9029.1028.77-1.29%6,292,580
Nov 6, 202529.1429.7829.1429.4829.141.45%8,427,133
Nov 5, 202528.9629.6028.6829.0628.730.35%13,818,950
Nov 4, 202529.5029.5028.6428.9628.63-0.48%12,551,950
Nov 3, 202529.6029.8028.8429.1028.77-1.62%13,170,420
Oct 31, 202530.7430.8229.5229.5829.24-3.71%17,009,950
Oct 30, 202531.2031.7830.3630.7230.37-0.32%28,530,840
Oct 28, 202531.7831.7830.6630.8230.47-2.16%18,319,080
Oct 27, 202532.0032.5030.9231.5031.14-0.51%46,155,690
Oct 24, 202530.7031.8830.3031.6631.303.74%23,272,810
Oct 23, 202529.8230.7829.2630.5230.171.33%14,237,970
Oct 22, 202530.9430.9429.6830.1229.77-1.44%12,368,840
Oct 21, 202530.0231.5230.0230.5630.211.87%23,542,510
Oct 20, 202530.2430.5429.7430.0029.650.94%9,936,683
Oct 17, 202530.3830.7629.4629.7229.38-2.17%22,484,170
Oct 16, 202530.2230.7629.8830.3830.031.33%13,652,470
Oct 15, 202529.2030.2429.1229.9829.643.38%19,322,840
Oct 14, 202529.6630.5628.7429.0028.67-2.09%14,726,900
Oct 13, 202529.0629.7828.5029.6229.28-1.13%22,262,020
Oct 10, 202530.2031.3629.7829.9629.62-1.77%18,824,450
Oct 9, 202529.9630.5829.0430.5030.152.76%25,029,720
Oct 8, 202530.4030.4029.0629.6829.34-0.87%6,075,448
Oct 6, 202529.9230.4029.7829.9429.60-4,449,961
Oct 3, 202530.1630.5229.6029.9429.60-0.73%5,014,150
Oct 2, 202530.5030.7029.5430.1629.81-2.08%7,496,831
Sep 30, 202530.3430.8629.9230.8030.451.52%32,996,910