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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.4	0.39	0.39	0.4	0.39	146,000
June 11, 2025	0.38	0.39	0.39	0.4	0.37	6.38M
June 10, 2025	0.38	0.37	0.37	0.38	0.37	1.34M
June 09, 2025	0.38	0.38	0.38	0.39	0.38	116,000
June 06, 2025	0.37	0.38	0.38	0.38	0.37	368,000
June 05, 2025	0.37	0.37	0.37	0.38	0.37	1.42M
June 04, 2025	0.36	0.37	0.37	0.37	0.36	5.78M
June 03, 2025	0.36	0.37	0.37	0.37	0.36	2.5M
June 02, 2025	0.37	0.37	0.37	0.38	0.36	5.38M
May 30, 2025	0.36	0.37	0.37	0.38	0.35	8.33M
May 29, 2025	0.35	0.36	0.36	0.37	0.35	784,000
May 28, 2025	0.35	0.35	0.35	0.35	0.35	4,000
May 27, 2025	0.35	0.35	0.35	0.35	0.34	1.65M
May 26, 2025	0.34	0.33	0.33	0.36	0.33	998,000

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