Skip to main content
CITIC Securities Company Limited (HKG:6030)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.26
+0.40 (1.44%)
Apr 29, 2026, 4:08 PM HKT

CITIC Securities Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.8828.3427.6028.2628.261.44%10,191,705
Apr 28, 202627.3228.3427.1027.8627.862.80%15,141,061
Apr 27, 202626.9427.4226.5827.1027.101.80%13,742,010
Apr 24, 202626.5226.7426.1426.6226.62-0.89%6,833,491
Apr 23, 202627.5227.5226.6026.8626.86-1.97%7,821,019
Apr 22, 202626.9227.6826.6027.4027.401.78%12,161,834
Apr 21, 202627.1027.1026.5626.9226.92-0.74%10,470,097
Apr 20, 202626.9227.1426.7227.1227.120.82%5,096,159
Apr 17, 202627.1627.1626.4426.9026.90-1.25%7,178,781
Apr 16, 202627.2027.7027.1027.2427.241.34%14,118,000
Apr 15, 202627.3227.3226.7226.8826.880.15%3,965,172
Apr 14, 202627.3627.4226.6026.8426.84-0.22%10,671,707
Apr 13, 202626.8027.2226.5026.9026.90-13,824,530
Apr 10, 202625.6227.9625.6026.9026.908.29%58,141,830
Apr 9, 202625.0025.1224.6024.8424.84-1.51%6,846,727
Apr 8, 202624.8225.5024.7225.2225.223.96%13,403,340
Apr 2, 202624.4824.4823.9024.2624.26-0.33%6,703,593
Apr 1, 202624.6824.8424.0824.3424.342.35%12,408,700
Mar 31, 202623.6424.1623.4823.7823.78-0.17%8,058,086
Mar 30, 202623.2623.8623.2423.8223.82-1.33%9,349,309
Mar 27, 202623.7824.2823.5224.1424.141.51%8,887,458
Mar 26, 202624.5424.7623.6423.7823.78-3.65%8,545,700
Mar 25, 202624.7025.1424.5224.6824.681.23%11,266,420
Mar 24, 202624.0224.6223.8424.3824.382.44%17,724,020
Mar 23, 202625.0425.0423.2423.8023.80-6.59%24,470,090
Mar 20, 202625.6825.9025.2425.4825.48-0.78%7,840,470
Mar 19, 202625.8226.0425.5625.6825.68-1.83%8,178,593
Mar 18, 202625.9226.3825.6426.1626.160.69%7,129,381
Mar 17, 202625.2027.1425.1825.9825.983.75%21,594,410
Mar 16, 202624.3225.1824.0025.0425.042.37%9,787,180
Mar 13, 202624.5624.9624.3624.4624.46-1.61%5,610,734
Mar 12, 202625.2025.2024.4424.8624.86-1.74%10,062,280
Mar 11, 202625.4025.4024.9425.3025.300.56%7,055,287
Mar 10, 202625.3225.6025.0025.1625.160.08%12,917,750
Mar 9, 202625.0025.1424.4425.1425.14-2.63%11,709,550
Mar 6, 202625.4026.0025.3225.8225.820.94%10,724,770
Mar 5, 202625.8226.1225.4225.5825.58-0.23%8,859,790
Mar 4, 202626.1026.3625.2225.6425.64-3.25%15,425,840
Mar 3, 202627.1027.2826.3426.5026.50-1.71%9,958,092
Mar 2, 202628.0028.0026.8026.9626.96-3.92%13,336,420
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