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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	28.58	27.88	27.88	28.88	27.64	14.02M
November 19, 2025	27.64	27.68	27.68	27.84	27.54	6.89M
November 18, 2025	28.1	27.78	27.78	28.18	27.6	6.44M
November 17, 2025	28.06	28.1	28.1	28.18	27.78	10.04M
November 14, 2025	29.34	28.22	28.22	29.34	28.18	15.94M
November 13, 2025	29.42	29.64	29.64	29.76	29.2	5.67M
November 12, 2025	29.4	29.46	29.46	29.76	29.08	9.29M
November 11, 2025	30.12	29.48	29.48	30.16	29.14	7.02M
November 10, 2025	29.3	30	30	30.08	28.98	11.41M
November 07, 2025	29.46	29.1	29.1	29.46	28.9	5.86M
November 06, 2025	29.14	29.48	29.48	29.78	29.14	8.43M
November 05, 2025	28.96	29.06	29.06	29.6	28.68	13.82M
November 04, 2025	29.5	28.96	28.96	29.5	28.64	12.55M
November 03, 2025	29.6	29.1	29.1	29.8	28.84	13.17M
October 31, 2025	30.74	29.58	29.58	30.82	29.52	17.04M
October 30, 2025	31.2	30.72	30.72	31.78	30.36	28.53M
October 28, 2025	31.78	30.82	30.82	31.78	30.66	18.32M
October 27, 2025	32	31.5	31.5	32.5	30.92	46.16M
October 24, 2025	30.7	31.66	31.66	31.88	30.3	23.27M
October 23, 2025	29.82	30.52	30.52	30.78	29.26	14.25M
October 22, 2025	30.94	30.12	30.12	30.94	29.68	12.37M
October 21, 2025	30.02	30.56	30.56	31.52	30.02	23.54M
October 20, 2025	30.24	30	30	30.54	29.74	9.94M
October 17, 2025	30.38	29.72	29.72	30.76	29.46	22.49M
October 16, 2025	30.22	30.38	30.38	30.76	29.88	13.65M
October 15, 2025	29.2	29.98	29.98	30.24	29.12	19.33M
October 14, 2025	29.66	29	29	30.56	28.74	14.73M
October 13, 2025	29.06	29.62	29.62	29.78	28.5	22.26M
October 10, 2025	30.2	29.96	29.96	31.36	29.78	18.83M
October 09, 2025	29.96	30.5	30.5	30.58	29.04	25.05M
October 08, 2025	30.4	29.68	29.68	30.4	29.06	6.08M
October 06, 2025	29.92	29.94	29.94	30.4	29.78	4.45M
October 03, 2025	30.16	29.94	29.94	30.52	29.6	5.02M
October 02, 2025	30.5	30.16	30.16	30.7	29.54	7.5M
September 30, 2025	30.34	30.8	30.8	30.86	29.92	33M
September 29, 2025	27.14	30.34	30.34	31.28	26.92	58.2M
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

CITIC Securities Company Limited (6030.HK) HKSE