China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong
· Delayed Price · Currency is HKD 0.425
+0.005 (1.19%)
Mar 10, 2026, 11:56 AM HKT
HKG:6058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.44 | 0.45 | 0.42 | 0.42 | - | -6.67% | 722,000 |
| 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 |
| Jan 29, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 562,000 |
| Jan 28, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,182,000 |
| Jan 27, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 552,000 |
| Jan 26, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 1,374,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 84,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 72,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,196,000 |
| Jan 20, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 550,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,290,000 |
| Jan 16, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 122,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 3.92% | 1,070,000 |
| Jan 14, 2026 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 4.08% | 3,554,000 |
| Jan 13, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 3,356,000 |
| Jan 12, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,098,000 |
| Jan 9, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 1,832,000 |
| Jan 8, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 2,132,000 |
| Jan 7, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 3,598,000 |
| Jan 6, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.32% | 2,516,000 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 838,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.04% | 428,000 |
| Dec 31, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 2.06% | 1,898,000 |
| Dec 30, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 634,000 |
| Dec 29, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,072,000 |
| Dec 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Dec 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 166,000 |
| Dec 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 80,000 |
| Dec 19, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 1,090,000 |
| Dec 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 17, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 1,594,000 |
| Dec 16, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,872,000 |
| Dec 15, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 526,000 |
| Dec 12, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | 1.06% | 10,298,000 |
| Dec 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 3,750,000 |
| Dec 10, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 3,536,000 |
| Dec 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,768,000 |
| Dec 8, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 1,328,000 |
| Dec 5, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 1,764,000 |
| Dec 4, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 1.03% | 2,664,000 |
| Dec 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 1,144,000 |
| Dec 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 2,944,000 |
| Dec 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 810,000 |
| Nov 28, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 270,000 |
| Nov 27, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 432,000 |
| Nov 26, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,726,000 |
| Nov 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 512,000 |
| Nov 24, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | - | 9,106,000 |
| Nov 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | -1.02% | 2,430,000 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 1,086,000 |
| Nov 19, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 2,158,000 |
| Nov 18, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | - | 3,314,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | - | 10,714,000 |
| Nov 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 868,000 |
| Nov 13, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 982,000 |
| Nov 12, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 980,000 |
| Nov 11, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -5.15% | 412,000 |
| Nov 10, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 2.11% | 2,282,000 |
| Nov 7, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 980,000 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 3,106,000 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 354,000 |
| Nov 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.15% | 406,000 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | - | 548,000 |
| Oct 31, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | - | 666,000 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 834,000 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 798,000 |
| Oct 27, 2025 | 0.49 | 0.54 | 0.48 | 0.53 | 0.53 | 8.16% | 13,655,000 |
| Oct 24, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 2,436,000 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,038,000 |
| Oct 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 302,000 |
| Oct 21, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 1,382,000 |
| Oct 20, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 680,000 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -3.12% | 706,000 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 1,644,000 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 4,128,000 |
| Oct 14, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 3,336,000 |
| Oct 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 8,668,000 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -3.12% | 6,336,000 |