CITIC Securities Company Limited - 6030.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.2	27.14	27.14	27.66	26.92	6.64M
September 25, 2025	27.7	27.2	27.2	27.7	27.04	10.43M
September 24, 2025	27.4	27.42	27.42	27.92	27	10.12M
September 23, 2025	28.16	27.22	27.22	28.18	27.02	17.05M
September 22, 2025	27.9	28.04	28.04	28.18	27.64	10.66M
September 19, 2025	28.16	27.78	27.78	28.24	27.68	10.76M
September 18, 2025	29.44	28.18	28.18	29.46	27.72	27.33M
September 17, 2025	29.18	29.26	29.26	29.5	28.98	14.79M
September 16, 2025	29.02	28.98	28.98	29.28	28.46	13.38M
September 15, 2025	29.38	29.08	29.08	29.58	28.8	11.2M
September 12, 2025	29.8	29.3	29.3	30.16	29.14	11.06M
September 11, 2025	29.24	29.6	29.6	29.78	28.84	15.71M
September 10, 2025	28.86	29.24	29.24	29.48	28.76	17.32M
September 09, 2025	28.06	28.86	28.86	29.08	27.82	34.04M
September 08, 2025	28.34	27.92	27.92	28.34	27.62	11.78M
September 05, 2025	27.74	28.1	28.1	28.18	27.34	12.62M
September 04, 2025	28.1	27.54	27.54	28.1	27.06	15.81M
September 03, 2025	28.58	27.66	27.66	28.8	27.5	14.78M
September 02, 2025	28.88	28.48	28.48	28.88	27.92	18.23M
September 01, 2025	28.96	28.68	28.68	29.04	28.18	21.81M
August 29, 2025	29.86	28.62	28.62	30.16	28.5	25.59M
August 28, 2025	28.98	29.36	29.36	29.8	28.68	18.54M
August 27, 2025	30.2	28.96	28.96	30.44	28.74	29.38M
August 26, 2025	30.78	30.2	30.2	30.96	29.92	23.02M
August 25, 2025	31.66	30.84	30.84	31.94	30.24	33.96M
August 22, 2025	31.12	31.06	31.06	31.5	30.62	25.62M
August 21, 2025	31.6	31.06	31.06	31.7	30.58	20.31M
August 20, 2025	31.3	31.06	31.06	31.54	30.5	20.48M
August 19, 2025	32.38	31.6	31.6	32.9	31.44	21.3M
August 18, 2025	31.54	32.4	32.4	32.84	30.82	40.86M
August 15, 2025	29.04	31.42	31.42	31.48	28.9	42.39M
August 14, 2025	29.36	29.28	29.28	29.96	29.02	21.05M
August 13, 2025	28.5	29.06	29.06	29.48	28.32	23.71M
August 12, 2025	28.2	28.46	28.46	28.7	28.08	9.73M
August 11, 2025	27.78	28.2	28.2	28.44	27.42	11.69M
August 08, 2025	27.78	27.46	27.46	27.96	27.28	10.41M
August 07, 2025	27.96	27.76	27.76	28.12	27.42	8.91M
August 06, 2025	27.56	27.6	27.6	27.86	27.36	7.25M
August 05, 2025	27.36	27.68	27.68	27.78	27.1	13.74M
August 04, 2025	26.56	27.08	27.08	27.28	26.52	14.25M
August 01, 2025	27.3	26.85	26.85	27.7	26.55	21.8M
July 31, 2025	28.3	27.6	27.6	28.7	27.15	36.59M
July 30, 2025	28.75	28.65	28.65	29.15	28.1	29.42M
July 29, 2025	28.6	29.05	29.05	29.25	28.25	30.59M
July 28, 2025	29	29.05	29.05	29.95	28.7	34.31M
July 25, 2025	29.3	28.95	28.95	29.55	28.6	31.56M
July 24, 2025	28.45	29.35	29.35	29.4	28.4	34.51M
July 23, 2025	27.7	28.65	28.65	29.25	27.5	44.42M
July 22, 2025	27.45	27.6	27.6	27.7	26.7	19.14M
July 21, 2025	26.5	27.25	27.25	27.5	26.3	29.6M
July 18, 2025	25.65	26.25	26.25	26.35	25.6	16.07M
July 17, 2025	25.85	25.65	25.65	26.1	25.5	19.38M
July 16, 2025	26.45	25.85	25.85	26.45	25.5	17.93M
July 15, 2025	27	26.35	26.35	27.2	25.85	28.71M
July 14, 2025	26.9	26.8	26.8	27.15	26.45	22.85M
July 11, 2025	25.95	26.6	26.6	27.85	25.9	54.5M
July 10, 2025	24.75	26	26	26.15	24.5	37.53M
July 09, 2025	25.2	24.75	24.75	25.3	24.6	14.03M
July 08, 2025	24.55	25.2	25.2	25.45	24.55	22.34M
July 07, 2025	24.3	24.7	24.7	24.8	24.15	15.32M

CITIC Securities Company Limited (6030.HK) HKSE