China Industrial Securities International Financial Group Limited - 6058.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.48	0.49	0.49	0.49	0.47	2.56M
December 03, 2025	0.48	0.49	0.49	0.49	0.48	1.14M
December 02, 2025	0.48	0.49	0.49	0.49	0.48	2.94M
December 01, 2025	0.48	0.49	0.49	0.49	0.48	810,000
November 28, 2025	0.49	0.5	0.5	0.5	0.49	270,000
November 27, 2025	0.49	0.5	0.5	0.5	0.49	434,000
November 26, 2025	0.5	0.5	0.5	0.5	0.49	1.73M
November 25, 2025	0.49	0.49	0.49	0.49	0.49	508,000
November 24, 2025	0.48	0.48	0.48	0.5	0.47	8.88M
November 21, 2025	0.47	0.49	0.49	0.49	0.47	2.43M
November 20, 2025	0.48	0.49	0.49	0.49	0.47	1.09M
November 19, 2025	0.46	0.48	0.48	0.48	0.46	2.16M
November 18, 2025	0.45	0.48	0.48	0.48	0.45	3.31M
November 17, 2025	0.48	0.48	0.48	0.48	0.44	10.72M
November 14, 2025	0.47	0.48	0.48	0.48	0.47	878,000
November 13, 2025	0.47	0.49	0.49	0.49	0.47	982,000
November 12, 2025	0.46	0.49	0.49	0.49	0.46	984,000
November 11, 2025	0.47	0.46	0.46	0.48	0.46	472,000
November 10, 2025	0.46	0.49	0.49	0.49	0.46	2.3M
November 07, 2025	0.47	0.48	0.48	0.48	0.46	988,000
November 06, 2025	0.46	0.47	0.47	0.47	0.45	3.14M
November 05, 2025	0.46	0.46	0.46	0.47	0.46	354,000
November 04, 2025	0.48	0.46	0.46	0.48	0.46	406,000
November 03, 2025	0.49	0.49	0.49	0.49	0.47	552,000
October 31, 2025	0.49	0.49	0.49	0.5	0.47	668,000
October 30, 2025	0.51	0.49	0.49	0.51	0.49	834,000
October 28, 2025	0.53	0.51	0.51	0.53	0.51	818,000
October 27, 2025	0.49	0.53	0.53	0.54	0.48	13.66M
October 24, 2025	0.48	0.49	0.49	0.49	0.47	2.48M
October 23, 2025	0.47	0.48	0.48	0.48	0.46	1.05M
October 22, 2025	0.47	0.48	0.48	0.48	0.46	308,000
October 21, 2025	0.48	0.48	0.48	0.48	0.47	1.41M
October 20, 2025	0.47	0.48	0.48	0.48	0.46	680,000
October 17, 2025	0.47	0.47	0.47	0.47	0.46	716,000
October 16, 2025	0.49	0.48	0.48	0.49	0.48	1.65M
October 15, 2025	0.47	0.48	0.48	0.48	0.46	4.13M
October 14, 2025	0.46	0.47	0.47	0.47	0.45	3.34M
October 13, 2025	0.45	0.46	0.46	0.47	0.45	8.67M
October 10, 2025	0.48	0.47	0.47	0.48	0.45	6.34M
October 09, 2025	0.49	0.48	0.48	0.5	0.45	5.57M
October 08, 2025	0.47	0.49	0.49	0.5	0.47	2.84M
October 06, 2025	0.48	0.48	0.48	0.5	0.47	1.04M
October 03, 2025	0.49	0.49	0.49	0.51	0.49	3.35M
October 02, 2025	0.49	0.49	0.49	0.49	0.48	1.78M
September 30, 2025	0.48	0.49	0.49	0.49	0.46	3.26M
September 29, 2025	0.45	0.48	0.48	0.5	0.44	8.05M
September 26, 2025	0.46	0.45	0.45	0.47	0.44	4.58M
September 25, 2025	0.46	0.46	0.46	0.46	0.45	4.01M
September 24, 2025	0.48	0.47	0.47	0.48	0.46	3.76M
September 23, 2025	0.5	0.48	0.48	0.5	0.47	3.69M
September 22, 2025	0.49	0.5	0.5	0.51	0.49	2.38M
September 19, 2025	0.54	0.49	0.49	0.54	0.49	12.99M
September 18, 2025	0.53	0.53	0.53	0.54	0.52	4.67M
September 17, 2025	0.56	0.54	0.54	0.57	0.54	6.14M
September 16, 2025	0.57	0.56	0.56	0.58	0.54	6.98M
September 15, 2025	0.6	0.59	0.59	0.62	0.57	8.68M
September 12, 2025	0.59	0.6	0.6	0.62	0.58	5.56M
September 11, 2025	0.58	0.6	0.6	0.61	0.55	9.55M
September 10, 2025	0.6	0.58	0.58	0.61	0.57	10.71M
September 09, 2025	0.67	0.6	0.6	0.67	0.57	27.14M

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