Skip to content
HKSE stocks: 258Advancing: 90Declining: 163Currency: HKD
Open Tradzy

CITIC Securities Company Limited (6030) Price History

Daily open, high, low, close and volume for CITIC Securities Company Limited (6030) from 2025-10-14 to 2026-10-14, newest first.

‹ 6030 price and chart
DateOpenHighLowCloseVolume
2026-10-14HKD 23.60HKD 23.72HKD 23.26HKD 23.621,806,500
2026-10-13HKD 23.64HKD 23.96HKD 23.42HKD 23.744,156,817
2026-10-12HKD 24.06HKD 24.06HKD 23.72HKD 23.804,332,137
2026-10-09HKD 23.74HKD 23.80HKD 23.20HKD 23.7213,421,052
2026-10-08HKD 24.16HKD 24.38HKD 23.46HKD 23.543,824,505
2026-10-07HKD 24.02HKD 24.18HKD 23.58HKD 24.002,110,680
2026-10-06HKD 23.92HKD 24.08HKD 23.82HKD 24.021,811,500
2026-10-05HKD 23.80HKD 23.88HKD 23.46HKD 23.882,515,832
2026-10-02HKD 24.02HKD 24.04HKD 23.24HKD 23.745,492,052
2026-09-30HKD 24.08HKD 24.50HKD 23.90HKD 24.405,629,838
2026-09-29HKD 24.00HKD 24.32HKD 24.00HKD 24.225,108,976
2026-09-28HKD 24.12HKD 24.68HKD 24.00HKD 24.087,846,584
2026-09-25HKD 24.32HKD 24.48HKD 23.66HKD 24.323,417,880
2026-09-24HKD 25.00HKD 25.20HKD 24.30HKD 24.448,148,700
2026-09-23HKD 25.54HKD 25.72HKD 25.14HKD 25.326,410,152
2026-09-22HKD 25.26HKD 25.60HKD 25.26HKD 25.546,810,745
2026-09-21HKD 24.56HKD 25.36HKD 24.56HKD 25.266,411,487
2026-09-18HKD 24.32HKD 24.90HKD 24.24HKD 24.7815,300,806
2026-09-17HKD 24.50HKD 24.76HKD 23.88HKD 24.2410,742,574
2026-09-16HKD 24.52HKD 24.68HKD 24.14HKD 24.6413,150,092
2026-09-15HKD 24.88HKD 25.00HKD 24.36HKD 24.568,816,389
2026-09-14HKD 25.12HKD 25.12HKD 24.56HKD 24.885,960,262
2026-09-11HKD 25.60HKD 25.70HKD 24.92HKD 25.229,325,650
2026-09-10HKD 25.80HKD 26.04HKD 25.32HKD 25.9214,786,211
2026-09-09HKD 25.96HKD 25.96HKD 25.40HKD 25.8211,796,914
2026-09-08HKD 27.00HKD 27.00HKD 25.64HKD 25.7015,756,938
2026-09-07HKD 27.50HKD 27.58HKD 26.74HKD 26.787,468,520
2026-09-04HKD 27.00HKD 28.04HKD 26.96HKD 27.2820,717,481
2026-09-03HKD 26.70HKD 27.48HKD 26.42HKD 26.7814,798,961
2026-09-02HKD 27.08HKD 27.30HKD 26.14HKD 26.4014,652,066
2026-09-01HKD 27.10HKD 27.56HKD 27.00HKD 27.347,322,991
2026-08-31HKD 27.10HKD 27.48HKD 26.62HKD 27.3622,801,022
2026-08-28HKD 27.30HKD 27.86HKD 27.26HKD 27.448,931,189
2026-08-27HKD 27.54HKD 27.98HKD 27.04HKD 27.488,591,477
2026-08-26HKD 26.00HKD 27.84HKD 25.92HKD 27.6443,645,263
2026-08-25HKD 26.26HKD 26.26HKD 25.82HKD 25.988,910,300
2026-08-24HKD 26.24HKD 26.50HKD 26.00HKD 26.088,274,487
2026-08-21HKD 26.00HKD 26.50HKD 25.86HKD 26.2415,586,479
2026-08-20HKD 26.34HKD 26.46HKD 25.80HKD 25.866,529,099
2026-08-19HKD 26.26HKD 26.58HKD 26.00HKD 26.145,886,197
2026-08-18HKD 27.02HKD 27.02HKD 26.02HKD 26.507,090,382
2026-08-17HKD 26.38HKD 27.00HKD 26.14HKD 26.746,873,289
2026-08-14HKD 26.98HKD 26.98HKD 26.12HKD 26.228,483,511
2026-08-13HKD 27.00HKD 27.44HKD 26.76HKD 26.9811,690,173
2026-08-12HKD 27.20HKD 27.32HKD 26.34HKD 26.9438,584,021
2026-08-11HKD 27.48HKD 28.28HKD 27.22HKD 27.3039,244,822
2026-08-10HKD 27.36HKD 28.10HKD 27.30HKD 27.4427,459,436
2026-08-07HKD 26.98HKD 27.14HKD 26.60HKD 27.1010,136,452
2026-08-06HKD 27.22HKD 27.22HKD 26.50HKD 26.789,002,850
2026-08-05HKD 27.18HKD 27.52HKD 27.02HKD 27.289,935,107
2026-08-04HKD 27.18HKD 27.44HKD 26.74HKD 27.088,423,001
2026-08-03HKD 27.32HKD 27.32HKD 26.78HKD 27.186,751,606
2026-07-31HKD 27.32HKD 27.68HKD 27.16HKD 27.328,493,111
2026-07-30HKD 27.90HKD 27.98HKD 26.92HKD 27.3210,111,825
2026-07-29HKD 27.26HKD 27.94HKD 27.14HKD 27.7810,346,561
2026-07-28HKD 28.04HKD 28.04HKD 27.12HKD 27.269,169,614
2026-07-27HKD 28.00HKD 28.16HKD 27.40HKD 28.045,989,287
2026-07-24HKD 28.56HKD 28.56HKD 27.56HKD 27.766,513,113
2026-07-23HKD 28.36HKD 28.86HKD 27.74HKD 28.569,089,860
2026-07-22HKD 28.26HKD 28.46HKD 27.76HKD 28.0611,137,024
2026-07-21HKD 27.94HKD 28.52HKD 27.50HKD 28.2618,376,007
2026-07-20HKD 27.22HKD 27.76HKD 26.86HKD 27.328,435,575
2026-07-17HKD 27.52HKD 27.84HKD 26.44HKD 26.7013,180,710
2026-07-16HKD 27.80HKD 27.96HKD 27.16HKD 27.5211,866,840
2026-07-15HKD 26.90HKD 27.80HKD 26.44HKD 27.6613,351,667
2026-07-14HKD 26.72HKD 26.88HKD 25.88HKD 26.5413,951,248
2026-07-13HKD 27.68HKD 27.68HKD 26.30HKD 26.7213,449,965
2026-07-10HKD 27.84HKD 28.04HKD 27.14HKD 27.307,856,709
2026-07-09HKD 27.44HKD 27.86HKD 27.16HKD 27.648,627,331
2026-07-08HKD 27.60HKD 27.98HKD 27.14HKD 27.448,974,025
2026-07-07HKD 28.30HKD 28.30HKD 27.64HKD 27.6813,267,417
2026-07-06HKD 28.60HKD 28.88HKD 27.96HKD 28.3014,717,107
2026-07-03HKD 27.38HKD 28.12HKD 27.28HKD 28.0611,595,422
2026-07-02HKD 28.00HKD 28.08HKD 27.02HKD 27.2612,234,615
2026-06-30HKD 27.30HKD 27.92HKD 26.88HKD 27.2610,021,793
2026-06-29HKD 26.56HKD 27.60HKD 26.44HKD 27.3612,932,253
2026-06-26HKD 28.04HKD 28.16HKD 26.30HKD 26.5614,318,857
2026-06-25HKD 27.74HKD 28.16HKD 27.04HKD 27.8619,838,942
2026-06-24HKD 28.04HKD 28.58HKD 26.98HKD 27.4417,673,188
2026-06-23HKD 28.30HKD 29.26HKD 27.68HKD 27.9817,319,700
2026-06-22HKD 26.52HKD 29.48HKD 26.40HKD 28.3648,334,792
2026-06-18HKD 27.72HKD 27.96HKD 26.22HKD 26.7224,123,876
2026-06-17HKD 28.40HKD 28.52HKD 27.40HKD 27.7211,046,237
2026-06-16HKD 26.98HKD 28.52HKD 26.94HKD 28.3620,545,584
2026-06-15HKD 26.62HKD 27.94HKD 26.58HKD 27.1815,131,740
2026-06-12HKD 25.06HKD 26.66HKD 24.74HKD 26.1816,415,788
2026-06-11HKD 24.96HKD 25.30HKD 24.28HKD 24.768,111,301
2026-06-10HKD 24.96HKD 25.28HKD 24.64HKD 25.068,876,575
2026-06-09HKD 24.94HKD 25.18HKD 24.64HKD 25.006,928,443
2026-06-08HKD 25.00HKD 25.10HKD 24.42HKD 24.948,531,816
2026-06-05HKD 25.50HKD 26.00HKD 25.12HKD 25.266,053,117
2026-06-04HKD 25.68HKD 25.88HKD 25.38HKD 25.505,707,195
2026-06-03HKD 25.90HKD 26.08HKD 25.56HKD 25.866,872,440
2026-06-02HKD 25.92HKD 26.12HKD 25.56HKD 25.926,010,649
2026-06-01HKD 25.96HKD 26.58HKD 25.56HKD 25.887,641,742
2026-05-29HKD 25.28HKD 27.32HKD 25.26HKD 26.0423,272,686
2026-05-28HKD 25.72HKD 25.76HKD 24.80HKD 25.148,341,537
2026-05-27HKD 25.74HKD 26.10HKD 25.52HKD 25.726,526,100
2026-05-26HKD 25.54HKD 26.36HKD 25.18HKD 25.749,988,996
2026-05-22HKD 26.26HKD 26.42HKD 25.50HKD 25.547,663,665
2026-05-21HKD 25.70HKD 27.36HKD 25.70HKD 26.2016,285,140
2026-05-20HKD 25.74HKD 26.00HKD 25.56HKD 25.665,366,606
2026-05-19HKD 25.80HKD 26.14HKD 25.66HKD 25.945,754,977
2026-05-18HKD 26.50HKD 26.50HKD 25.86HKD 26.246,678,434
2026-05-15HKD 27.22HKD 27.22HKD 26.08HKD 26.508,995,321
2026-05-14HKD 27.60HKD 27.60HKD 26.80HKD 26.946,270,668
2026-05-13HKD 27.40HKD 27.68HKD 27.00HKD 27.289,274,710
2026-05-12HKD 27.80HKD 27.98HKD 27.22HKD 27.486,330,426
2026-05-11HKD 27.30HKD 27.74HKD 26.72HKD 27.7014,699,489
2026-05-08HKD 27.60HKD 27.60HKD 26.84HKD 27.1211,727,527
2026-05-07HKD 28.34HKD 28.40HKD 27.30HKD 27.7011,446,876
2026-05-06HKD 27.78HKD 28.24HKD 27.22HKD 27.9210,580,895
2026-05-05HKD 27.80HKD 27.86HKD 27.20HKD 27.604,463,253
2026-05-04HKD 27.66HKD 28.18HKD 27.50HKD 27.804,292,428
2026-04-30HKD 28.04HKD 28.68HKD 27.50HKD 27.668,630,973
2026-04-29HKD 27.88HKD 28.34HKD 27.60HKD 28.2610,191,705
2026-04-28HKD 27.32HKD 28.34HKD 27.10HKD 27.8615,141,061
2026-04-27HKD 26.94HKD 27.42HKD 26.58HKD 27.1013,742,018
2026-04-24HKD 26.52HKD 26.74HKD 26.14HKD 26.626,833,491
2026-04-23HKD 27.52HKD 27.52HKD 26.60HKD 26.867,821,019
2026-04-22HKD 26.92HKD 27.68HKD 26.60HKD 27.4012,161,834
2026-04-21HKD 27.10HKD 27.10HKD 26.56HKD 26.9210,470,097
2026-04-20HKD 26.92HKD 27.14HKD 26.72HKD 27.125,096,159
2026-04-17HKD 27.16HKD 27.16HKD 26.44HKD 26.907,178,781
2026-04-16HKD 27.20HKD 27.70HKD 27.10HKD 27.2414,118,000
2026-04-15HKD 27.32HKD 27.32HKD 26.72HKD 26.883,965,172
2026-04-14HKD 27.36HKD 27.42HKD 26.60HKD 26.8410,671,707
2026-04-13HKD 26.80HKD 27.22HKD 26.50HKD 26.9013,824,539
2026-04-10HKD 25.62HKD 27.96HKD 25.60HKD 26.9058,141,831
2026-04-09HKD 25.00HKD 25.12HKD 24.60HKD 24.846,846,727
2026-04-08HKD 24.82HKD 25.50HKD 24.72HKD 25.2213,403,345
2026-04-02HKD 24.48HKD 24.48HKD 23.90HKD 24.266,703,593
2026-04-01HKD 24.68HKD 24.84HKD 24.08HKD 24.3412,408,709
2026-03-31HKD 23.64HKD 24.16HKD 23.48HKD 23.788,058,086
2026-03-30HKD 23.26HKD 23.86HKD 23.24HKD 23.829,349,309
2026-03-27HKD 23.78HKD 24.28HKD 23.52HKD 24.148,887,458
2026-03-26HKD 24.54HKD 24.76HKD 23.64HKD 23.788,545,700
2026-03-25HKD 24.70HKD 25.14HKD 24.52HKD 24.6811,266,422
2026-03-24HKD 24.02HKD 24.62HKD 23.84HKD 24.3817,724,021
2026-03-23HKD 25.04HKD 25.04HKD 23.24HKD 23.8024,470,095
2026-03-20HKD 25.68HKD 25.90HKD 25.24HKD 25.487,840,470
2026-03-19HKD 25.82HKD 26.04HKD 25.56HKD 25.688,178,593
2026-03-18HKD 25.92HKD 26.38HKD 25.64HKD 26.167,129,381
2026-03-17HKD 25.20HKD 27.14HKD 25.18HKD 25.9821,594,410
2026-03-16HKD 24.32HKD 25.18HKD 24.00HKD 25.049,787,180
2026-03-13HKD 24.56HKD 24.96HKD 24.36HKD 24.465,610,734
2026-03-12HKD 25.20HKD 25.20HKD 24.44HKD 24.8610,062,288
2026-03-11HKD 25.40HKD 25.40HKD 24.94HKD 25.307,055,287
2026-03-10HKD 25.32HKD 25.60HKD 25.00HKD 25.1612,917,753
2026-03-09HKD 25.00HKD 25.14HKD 24.44HKD 25.1411,709,552
2026-03-06HKD 25.40HKD 26.00HKD 25.32HKD 25.8210,724,778
2026-03-05HKD 25.82HKD 26.12HKD 25.42HKD 25.588,859,790
2026-03-04HKD 26.10HKD 26.36HKD 25.22HKD 25.6415,425,846
2026-03-03HKD 27.10HKD 27.28HKD 26.34HKD 26.509,958,092
2026-03-02HKD 28.00HKD 28.00HKD 26.80HKD 26.9613,336,428
2026-02-27HKD 28.16HKD 28.34HKD 27.84HKD 28.067,731,608
2026-02-26HKD 28.90HKD 29.10HKD 28.08HKD 28.167,392,928
2026-02-25HKD 28.96HKD 29.56HKD 28.74HKD 28.844,099,207
2026-02-24HKD 29.48HKD 29.48HKD 28.60HKD 28.827,309,143
2026-02-23HKD 29.12HKD 29.94HKD 29.12HKD 29.703,195,860
2026-02-20HKD 28.90HKD 29.44HKD 28.26HKD 29.123,876,133
2026-02-16HKD 28.72HKD 28.72HKD 28.72HKD 28.720
2026-02-13HKD 29.16HKD 29.86HKD 28.74HKD 29.128,690,436
2026-02-12HKD 29.10HKD 29.32HKD 28.66HKD 29.167,590,865
2026-02-11HKD 29.38HKD 29.76HKD 29.16HKD 29.284,121,311
2026-02-10HKD 28.88HKD 29.76HKD 28.88HKD 29.386,848,199
2026-02-09HKD 29.06HKD 29.36HKD 28.84HKD 28.885,876,415
2026-02-06HKD 29.10HKD 29.22HKD 28.60HKD 28.624,972,435
2026-02-05HKD 29.30HKD 29.42HKD 28.60HKD 29.366,819,724
2026-02-04HKD 29.00HKD 29.72HKD 28.74HKD 29.287,372,307
2026-02-03HKD 28.96HKD 29.36HKD 28.22HKD 29.0010,645,318
2026-02-02HKD 29.00HKD 29.76HKD 28.56HKD 28.9611,603,615
2026-01-30HKD 29.82HKD 30.26HKD 29.16HKD 29.2411,095,856
2026-01-29HKD 29.12HKD 30.00HKD 28.70HKD 29.8218,671,776
2026-01-28HKD 28.92HKD 29.14HKD 28.56HKD 29.0010,775,095
2026-01-27HKD 28.72HKD 28.94HKD 28.38HKD 28.929,552,556
2026-01-26HKD 28.42HKD 29.18HKD 28.10HKD 28.8013,070,958
2026-01-23HKD 28.50HKD 28.66HKD 28.08HKD 28.4214,295,953
2026-01-22HKD 28.08HKD 28.32HKD 27.90HKD 28.027,568,083
2026-01-21HKD 27.92HKD 28.38HKD 27.76HKD 28.0810,618,587
2026-01-20HKD 27.76HKD 28.10HKD 27.38HKD 27.9210,190,744
2026-01-19HKD 28.00HKD 28.20HKD 27.42HKD 27.7812,938,363
2026-01-16HKD 29.00HKD 29.10HKD 27.94HKD 28.2211,087,875
2026-01-15HKD 29.18HKD 29.26HKD 28.12HKD 28.6013,262,311
2026-01-14HKD 28.94HKD 29.78HKD 28.70HKD 28.8416,161,270
2026-01-13HKD 29.52HKD 29.80HKD 28.84HKD 28.949,872,383
2026-01-12HKD 29.16HKD 29.22HKD 28.46HKD 29.1810,604,176
2026-01-09HKD 29.02HKD 29.48HKD 28.62HKD 29.1810,779,398
2026-01-08HKD 29.90HKD 30.08HKD 28.60HKD 29.1017,054,158
2026-01-07HKD 30.44HKD 30.76HKD 29.90HKD 30.1424,676,044
2026-01-06HKD 28.54HKD 30.80HKD 28.54HKD 30.4439,174,853
2026-01-05HKD 27.90HKD 29.00HKD 27.70HKD 28.5615,554,307
2026-01-02HKD 27.46HKD 28.64HKD 27.22HKD 28.525,045,620
2025-12-31HKD 27.40HKD 27.40HKD 27.40HKD 27.400
2025-12-30HKD 27.96HKD 27.96HKD 27.28HKD 27.484,952,969
2025-12-29HKD 27.76HKD 28.50HKD 27.70HKD 27.7413,819,622
2025-12-24HKD 27.84HKD 27.84HKD 27.84HKD 27.840
2025-12-23HKD 28.00HKD 28.28HKD 27.70HKD 27.843,950,428
2025-12-22HKD 28.12HKD 28.40HKD 27.78HKD 28.006,505,041
2025-12-19HKD 28.08HKD 28.40HKD 27.80HKD 28.129,555,452
2025-12-18HKD 28.00HKD 28.08HKD 27.50HKD 27.9213,747,948
2025-12-17HKD 27.04HKD 28.36HKD 26.70HKD 27.9816,358,255
2025-12-16HKD 27.48HKD 27.84HKD 26.86HKD 27.0617,676,500
2025-12-15HKD 27.90HKD 28.32HKD 27.30HKD 27.4818,580,534
2025-12-12HKD 26.78HKD 28.12HKD 26.68HKD 28.1222,634,399
2025-12-11HKD 27.20HKD 27.20HKD 26.66HKD 26.787,244,755
2025-12-10HKD 27.12HKD 27.50HKD 26.70HKD 26.9410,454,090
2025-12-09HKD 27.68HKD 27.72HKD 27.04HKD 27.128,213,954
2025-12-08HKD 27.86HKD 28.74HKD 27.18HKD 27.6036,835,289
2025-12-05HKD 26.52HKD 27.50HKD 26.36HKD 27.1410,260,553
2025-12-04HKD 26.70HKD 26.70HKD 26.12HKD 26.546,508,362
2025-12-03HKD 27.00HKD 27.36HKD 26.40HKD 26.485,095,412
2025-12-02HKD 26.80HKD 27.06HKD 26.62HKD 26.825,172,386
2025-12-01HKD 26.80HKD 26.90HKD 26.64HKD 26.804,471,166
2025-11-28HKD 27.02HKD 27.06HKD 26.58HKD 26.746,008,667
2025-11-27HKD 26.84HKD 27.18HKD 26.72HKD 26.845,500,513
2025-11-26HKD 27.10HKD 27.12HKD 26.82HKD 27.006,078,594
2025-11-25HKD 26.94HKD 27.20HKD 26.82HKD 27.006,149,323
2025-11-24HKD 26.78HKD 26.90HKD 26.50HKD 26.7611,550,586
2025-11-21HKD 27.20HKD 27.60HKD 26.52HKD 26.6017,116,383
2025-11-20HKD 28.58HKD 28.88HKD 27.64HKD 27.8814,024,077
2025-11-19HKD 27.64HKD 27.84HKD 27.54HKD 27.686,889,912
2025-11-18HKD 28.10HKD 28.18HKD 27.60HKD 27.786,437,424
2025-11-17HKD 28.06HKD 28.18HKD 27.78HKD 28.1010,036,208
2025-11-14HKD 29.34HKD 29.34HKD 28.18HKD 28.2215,935,000
2025-11-13HKD 29.42HKD 29.76HKD 29.20HKD 29.645,672,841
2025-11-12HKD 29.40HKD 29.76HKD 29.08HKD 29.469,286,630
2025-11-11HKD 30.12HKD 30.16HKD 29.14HKD 29.487,015,975
2025-11-10HKD 29.30HKD 30.08HKD 28.98HKD 30.0011,406,133
2025-11-07HKD 29.46HKD 29.46HKD 28.90HKD 29.106,292,580
2025-11-06HKD 29.14HKD 29.78HKD 29.14HKD 29.488,427,133
2025-11-05HKD 28.96HKD 29.60HKD 28.68HKD 29.0613,818,957
2025-11-04HKD 29.50HKD 29.50HKD 28.64HKD 28.9612,551,953
2025-11-03HKD 29.60HKD 29.80HKD 28.84HKD 29.1013,170,428
2025-10-31HKD 30.74HKD 30.82HKD 29.52HKD 29.5817,009,950
2025-10-30HKD 31.20HKD 31.78HKD 30.36HKD 30.7228,530,843
2025-10-28HKD 31.78HKD 31.78HKD 30.66HKD 30.8218,319,084
2025-10-27HKD 32.00HKD 32.50HKD 30.92HKD 31.5046,155,695
2025-10-24HKD 30.70HKD 31.88HKD 30.30HKD 31.6623,272,812
2025-10-23HKD 29.82HKD 30.78HKD 29.26HKD 30.5214,237,974
2025-10-22HKD 30.94HKD 30.94HKD 29.68HKD 30.1212,368,845
2025-10-21HKD 30.02HKD 31.52HKD 30.02HKD 30.5623,542,511
2025-10-20HKD 30.24HKD 30.54HKD 29.74HKD 30.009,936,683
2025-10-17HKD 30.38HKD 30.76HKD 29.46HKD 29.7222,484,177
2025-10-16HKD 30.22HKD 30.76HKD 29.88HKD 30.3813,652,472
2025-10-15HKD 29.20HKD 30.24HKD 29.12HKD 29.9819,322,845
2025-10-14HKD 29.66HKD 30.56HKD 28.74HKD 29.0014,726,909