China Industrial Securities International Financial Group Limited (6058.HK) HKSE

0.68

-0.01(-1.45%)

Updated at September 08 11:13AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.65	0.69	0.69	0.7	0.65	1.66M
September 04, 2025	0.66	0.66	0.66	0.66	0.65	552,000
September 03, 2025	0.67	0.67	0.67	0.68	0.65	1.72M
September 02, 2025	0.69	0.67	0.67	0.69	0.65	4.71M
September 01, 2025	0.71	0.69	0.69	0.71	0.68	2.86M
August 29, 2025	0.72	0.71	0.71	0.74	0.7	3.16M
August 28, 2025	0.72	0.71	0.71	0.73	0.69	3.43M
August 27, 2025	0.72	0.71	0.71	0.73	0.7	4.75M
August 26, 2025	0.75	0.7	0.7	0.75	0.69	6.93M
August 25, 2025	0.78	0.75	0.75	0.79	0.73	3.43M
August 22, 2025	0.77	0.78	0.78	0.79	0.75	2.95M
August 21, 2025	0.78	0.77	0.77	0.82	0.75	11.07M
August 20, 2025	0.73	0.77	0.77	0.77	0.7	5.6M
August 19, 2025	0.79	0.73	0.73	0.79	0.73	6.72M
August 18, 2025	0.78	0.78	0.78	0.81	0.74	10.88M
August 15, 2025	0.74	0.77	0.77	0.79	0.72	11.6M
August 14, 2025	0.73	0.76	0.76	0.78	0.72	8.95M
August 13, 2025	0.74	0.71	0.71	0.75	0.71	5.27M
August 12, 2025	0.72	0.73	0.73	0.76	0.7	8.68M
August 11, 2025	0.68	0.7	0.7	0.7	0.67	2.14M
August 08, 2025	0.67	0.68	0.68	0.71	0.67	3.99M
August 07, 2025	0.72	0.68	0.68	0.72	0.68	2.61M
August 06, 2025	0.69	0.7	0.7	0.74	0.68	8.44M
August 05, 2025	0.66	0.69	0.69	0.7	0.63	7.06M
August 04, 2025	0.68	0.65	0.65	0.68	0.62	4.88M
August 01, 2025	0.77	0.68	0.68	0.77	0.66	14.01M
July 31, 2025	0.73	0.77	0.77	0.86	0.72	36.96M
July 30, 2025	0.62	0.73	0.73	0.75	0.61	37.09M
July 29, 2025	0.62	0.63	0.63	0.64	0.59	14.18M
July 28, 2025	0.59	0.62	0.62	0.63	0.57	22.36M
July 25, 2025	0.6	0.59	0.59	0.6	0.58	3.83M
July 24, 2025	0.61	0.6	0.6	0.61	0.58	3.88M
July 23, 2025	0.61	0.61	0.61	0.61	0.56	8.97M
July 22, 2025	0.62	0.58	0.58	0.62	0.57	7.96M
July 21, 2025	0.59	0.61	0.61	0.64	0.59	16.12M
July 18, 2025	0.55	0.58	0.58	0.58	0.53	13.67M
July 17, 2025	0.56	0.54	0.54	0.57	0.53	3.3M
July 16, 2025	0.52	0.55	0.55	0.57	0.49	10.17M
July 15, 2025	0.58	0.53	0.53	0.6	0.52	17.59M
July 14, 2025	0.62	0.56	0.56	0.64	0.54	33.07M
July 11, 2025	0.5	0.59	0.59	0.68	0.49	107.84M
July 10, 2025	0.43	0.48	0.48	0.5	0.42	53.92M
July 09, 2025	0.43	0.43	0.43	0.43	0.42	13.5M
July 08, 2025	0.39	0.41	0.41	0.43	0.39	8.74M
July 07, 2025	0.39	0.39	0.39	0.41	0.39	1.95M
July 04, 2025	0.39	0.39	0.39	0.4	0.38	2.34M
July 03, 2025	0.38	0.4	0.4	0.4	0.37	2.16M
July 02, 2025	0.39	0.37	0.37	0.4	0.36	7.33M
June 30, 2025	0.4	0.4	0.4	0.42	0.4	4.76M
June 27, 2025	0.42	0.4	0.4	0.42	0.39	7.29M
June 26, 2025	0.4	0.4	0.4	0.48	0.38	33.92M
June 25, 2025	0.4	0.4	0.4	0.41	0.38	10.76M
June 24, 2025	0.39	0.39	0.39	0.39	0.39	586,000
June 23, 2025	0.37	0.39	0.39	0.39	0.36	7.52M
June 20, 2025	0.38	0.38	0.38	0.38	0.37	36,000
June 19, 2025	0.38	0.37	0.37	0.38	0.37	1.11M
June 18, 2025	0.38	0.38	0.38	0.38	0.38	600,000
June 17, 2025	0.37	0.38	0.38	0.39	0.37	9.9M
June 16, 2025	0.38	0.38	0.38	0.39	0.38	7.34M
June 13, 2025	0.38	0.38	0.38	0.38	0.37	4.11M