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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.69	0.68	0.68	0.7	0.67	1.8M
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

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