China Industrial Securities International Financial Group Limited (HKG:6058)
Hong Kong
· Delayed Price · Currency is HKD 0.570
+0.020 (3.64%)
Apr 29, 2026, 3:58 PM HKT
HKG:6058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 878,000 |
| Apr 28, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 206,000 |
| Apr 27, 2026 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 3.57% | 1,897,898 |
| Apr 24, 2026 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 908,000 |
| Apr 23, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 4,050,000 |
| Apr 22, 2026 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 590,000 |
| Apr 21, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 3,686,000 |
| Apr 20, 2026 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | - | 2,318,000 |
| 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 |
| 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 |