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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.9	29.12	29.12	29.44	28.26	3.24M
February 16, 2026	29.12	28.94	28.94	29.12	27.96	2.65M
February 13, 2026	29.16	29.12	29.12	29.86	28.74	8.69M
February 12, 2026	29.1	29.16	29.16	29.32	28.66	7.59M
February 11, 2026	29.38	29.28	29.28	29.76	29.16	4.12M
February 10, 2026	28.88	29.38	29.38	29.76	28.88	6.86M
February 09, 2026	29.06	28.88	28.88	29.36	28.84	5.88M
February 06, 2026	29.1	28.62	28.62	29.22	28.6	4.52M
February 05, 2026	29.3	29.36	29.36	29.42	28.6	6.82M
February 04, 2026	29	29.28	29.28	29.72	28.74	7.37M
February 03, 2026	28.96	29	29	29.36	28.22	10.65M
February 02, 2026	29	28.96	28.96	29.76	28.56	11.6M
January 30, 2026	29.82	29.24	29.24	30.26	29.16	11.12M
January 29, 2026	29.12	29.82	29.82	30	28.7	18.67M
January 28, 2026	28.92	28.92	28.92	29.14	28.56	9.76M
January 27, 2026	28.72	28.92	28.92	28.94	28.38	9.55M
January 26, 2026	28.42	28.8	28.8	29.18	28.1	13.07M
January 23, 2026	28.5	28.42	28.42	28.66	28.08	14.3M
January 22, 2026	28.08	28.02	28.02	28.32	27.9	7.57M
January 21, 2026	27.92	28.08	28.08	28.38	27.76	10.62M
January 20, 2026	27.76	27.92	27.92	28.1	27.38	10.2M
January 19, 2026	28	27.78	27.78	28.2	27.42	12.94M
January 16, 2026	29	28.22	28.22	29.1	27.94	10.54M
January 15, 2026	29.18	28.76	28.76	29.26	28.12	12.56M
January 14, 2026	28.94	28.84	28.84	29.78	28.7	16.16M
January 13, 2026	29.52	28.94	28.94	29.8	28.84	9.89M
January 12, 2026	29.16	29.18	29.18	29.22	28.46	10.61M
January 09, 2026	29.02	29.18	29.18	29.48	28.62	10.78M
January 08, 2026	29.9	29.1	29.1	30.08	28.6	17.06M
January 07, 2026	30.44	30.14	30.14	30.76	29.9	24.68M
January 06, 2026	28.54	30.44	30.44	30.8	28.54	39.19M
January 05, 2026	27.9	28.56	28.56	29	27.7	14.64M
January 02, 2026	27.46	28.52	28.52	28.64	27.22	5.05M
December 31, 2025	27.78	27.4	27.4	28.04	27.34	3.23M
December 30, 2025	27.96	27.48	27.48	27.96	27.28	4.95M
December 29, 2025	27.76	27.74	27.74	28.5	27.7	13.82M
December 24, 2025	27.62	27.78	27.78	27.94	27.62	2.63M
December 23, 2025	28	27.84	27.84	28.28	27.7	3.95M
December 22, 2025	28.12	28	28	28.4	27.78	6.51M
December 19, 2025	28.08	28.12	28.12	28.4	27.8	9.6M
December 18, 2025	28	27.92	27.92	28.08	27.5	13.75M
December 17, 2025	27.04	27.98	27.98	28.36	26.7	16.36M
December 16, 2025	27.48	27.06	27.06	27.84	26.86	17.68M
December 15, 2025	27.9	27.48	27.48	28.32	27.3	18.58M
December 12, 2025	26.78	27.68	27.68	27.74	26.68	14.04M
December 11, 2025	27.2	26.78	26.78	27.2	26.66	7.25M
December 10, 2025	27.12	26.94	26.94	27.5	26.7	10.46M
December 09, 2025	27.68	27.12	27.12	27.72	27.04	8.21M
December 08, 2025	27.86	27.6	27.6	28.74	27.18	36.84M
December 05, 2025	26.52	27.14	27.14	27.5	26.36	10.27M
December 04, 2025	26.7	26.54	26.54	26.7	26.12	6.51M
December 03, 2025	27	26.48	26.48	27.36	26.4	5.1M
December 02, 2025	26.8	26.82	26.82	27.06	26.62	5.17M
December 01, 2025	26.8	26.8	26.8	26.9	26.64	4.47M
November 28, 2025	27.02	26.74	26.74	27.06	26.58	6.01M
November 27, 2025	26.84	26.84	26.84	27.18	26.72	5.5M
November 26, 2025	27.1	27	27	27.12	26.82	6.08M
November 25, 2025	26.94	27	27	27.2	26.82	5.72M
November 24, 2025	26.78	26.76	26.76	26.9	26.5	11.56M
November 21, 2025	27.2	26.6	26.6	27.6	26.52	17.12M

CITIC Securities Company Limited (6030.HK) HKSE