CITIC Securities Company Limited (HKG:6030)
Hong Kong
· Delayed Price · Currency is HKD 27.14
+0.60 (2.26%)
At close: Dec 5, 2025
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.52 | 27.50 | 26.36 | 27.14 | 27.14 | 2.26% | 10,260,550 |
| Dec 4, 2025 | 26.70 | 26.70 | 26.12 | 26.54 | 26.54 | 0.23% | 6,508,362 |
| Dec 3, 2025 | 27.00 | 27.36 | 26.40 | 26.48 | 26.48 | -1.27% | 5,095,412 |
| Dec 2, 2025 | 26.80 | 27.06 | 26.62 | 26.82 | 26.82 | 0.07% | 5,172,386 |
| Dec 1, 2025 | 26.80 | 26.90 | 26.64 | 26.80 | 26.80 | 0.22% | 4,471,166 |
| Nov 28, 2025 | 27.02 | 27.06 | 26.58 | 26.74 | 26.74 | -0.37% | 6,008,667 |
| Nov 27, 2025 | 26.84 | 27.18 | 26.72 | 26.84 | 26.84 | -0.59% | 5,500,513 |
| Nov 26, 2025 | 27.10 | 27.12 | 26.82 | 27.00 | 27.00 | - | 6,078,594 |
| Nov 25, 2025 | 26.94 | 27.20 | 26.82 | 27.00 | 27.00 | 0.90% | 6,149,323 |
| Nov 24, 2025 | 26.78 | 26.90 | 26.50 | 26.76 | 26.76 | 0.60% | 11,550,580 |
| Nov 21, 2025 | 27.20 | 27.60 | 26.52 | 26.60 | 26.60 | -4.59% | 17,116,380 |
| Nov 20, 2025 | 28.58 | 28.88 | 27.64 | 27.88 | 27.88 | 0.72% | 14,024,070 |
| Nov 19, 2025 | 27.64 | 27.84 | 27.54 | 27.68 | 27.68 | -0.36% | 6,889,912 |
| Nov 18, 2025 | 28.10 | 28.18 | 27.60 | 27.78 | 27.78 | -1.14% | 6,437,424 |
| Nov 17, 2025 | 28.06 | 28.18 | 27.78 | 28.10 | 28.10 | -0.43% | 10,036,200 |
| Nov 14, 2025 | 29.34 | 29.34 | 28.18 | 28.22 | 28.22 | -4.79% | 15,935,000 |
| Nov 13, 2025 | 29.42 | 29.76 | 29.20 | 29.64 | 29.64 | 0.61% | 5,672,841 |
| Nov 12, 2025 | 29.40 | 29.76 | 29.08 | 29.46 | 29.46 | -0.07% | 9,286,630 |
| Nov 11, 2025 | 30.12 | 30.16 | 29.14 | 29.48 | 29.48 | -1.73% | 7,015,975 |
| Nov 10, 2025 | 29.30 | 30.08 | 28.98 | 30.00 | 30.00 | 3.09% | 11,406,130 |
| Nov 7, 2025 | 29.46 | 29.46 | 28.90 | 29.10 | 29.10 | -1.29% | 6,292,580 |
| Nov 6, 2025 | 29.14 | 29.78 | 29.14 | 29.48 | 29.48 | 1.45% | 8,427,133 |
| Nov 5, 2025 | 28.96 | 29.60 | 28.68 | 29.06 | 29.06 | 0.35% | 13,818,950 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.64 | 28.96 | 28.96 | -0.48% | 12,551,950 |
| Nov 3, 2025 | 29.60 | 29.80 | 28.84 | 29.10 | 29.10 | -1.62% | 13,170,420 |
| Oct 31, 2025 | 30.74 | 30.82 | 29.52 | 29.58 | 29.58 | -3.71% | 17,009,950 |
| Oct 30, 2025 | 31.20 | 31.78 | 30.36 | 30.72 | 30.72 | -0.32% | 28,530,840 |
| Oct 28, 2025 | 31.78 | 31.78 | 30.66 | 30.82 | 30.82 | -2.16% | 18,319,080 |
| Oct 27, 2025 | 32.00 | 32.50 | 30.92 | 31.50 | 31.50 | -0.51% | 46,155,690 |
| Oct 24, 2025 | 30.70 | 31.88 | 30.30 | 31.66 | 31.66 | 3.74% | 23,272,810 |
| Oct 23, 2025 | 29.82 | 30.78 | 29.26 | 30.52 | 30.52 | 1.33% | 14,237,970 |
| Oct 22, 2025 | 30.94 | 30.94 | 29.68 | 30.12 | 30.12 | -1.44% | 12,368,840 |
| Oct 21, 2025 | 30.02 | 31.52 | 30.02 | 30.56 | 30.56 | 1.87% | 23,542,510 |
| Oct 20, 2025 | 30.24 | 30.54 | 29.74 | 30.00 | 30.00 | 0.94% | 9,936,683 |
| Oct 17, 2025 | 30.38 | 30.76 | 29.46 | 29.72 | 29.72 | -2.17% | 22,484,170 |
| Oct 16, 2025 | 30.22 | 30.76 | 29.88 | 30.38 | 30.38 | 1.33% | 13,652,470 |
| Oct 15, 2025 | 29.20 | 30.24 | 29.12 | 29.98 | 29.98 | 3.38% | 19,322,840 |
| Oct 14, 2025 | 29.66 | 30.56 | 28.74 | 29.00 | 29.00 | -2.09% | 14,726,900 |
| Oct 13, 2025 | 29.06 | 29.78 | 28.50 | 29.62 | 29.62 | -1.13% | 22,262,020 |
| Oct 10, 2025 | 30.20 | 31.36 | 29.78 | 29.96 | 29.96 | -1.77% | 18,824,450 |
| Oct 9, 2025 | 29.96 | 30.58 | 29.04 | 30.50 | 30.50 | 2.76% | 25,029,720 |
| Oct 8, 2025 | 30.40 | 30.40 | 29.06 | 29.68 | 29.68 | -0.87% | 6,075,448 |
| Oct 6, 2025 | 29.92 | 30.40 | 29.78 | 29.94 | 29.94 | - | 4,449,961 |
| Oct 3, 2025 | 30.16 | 30.52 | 29.60 | 29.94 | 29.94 | -0.73% | 5,014,150 |
| Oct 2, 2025 | 30.50 | 30.70 | 29.54 | 30.16 | 30.16 | -2.08% | 7,496,831 |
| Sep 30, 2025 | 30.34 | 30.86 | 29.92 | 30.80 | 30.80 | 1.52% | 32,996,910 |
| Sep 29, 2025 | 27.14 | 31.28 | 26.92 | 30.34 | 30.34 | 11.79% | 58,192,790 |
| Sep 26, 2025 | 27.20 | 27.66 | 26.92 | 27.14 | 27.14 | -0.22% | 6,634,810 |
| Sep 25, 2025 | 27.70 | 27.70 | 27.04 | 27.20 | 27.20 | -0.80% | 10,412,500 |
| Sep 24, 2025 | 27.40 | 27.92 | 27.00 | 27.42 | 27.42 | 0.73% | 10,117,730 |