CITIC Securities Company Limited (6030.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 11.320 | 11.800 | 11.320 | 11.420 | 11.420 | 11,404,600 |
| 28 June 2024 | 11.560 | 11.720 | 11.420 | 11.500 | 11.500 | 13,702,271 |
| 27 June 2024 | 11.800 | 11.820 | 11.600 | 11.600 | 11.600 | 10,216,000 |
| 26 June 2024 | 11.860 | 11.900 | 11.680 | 11.820 | 11.820 | 7,766,175 |
| 25 June 2024 | 11.940 | 12.040 | 11.700 | 11.800 | 11.800 | 6,715,519 |
| 24 June 2024 | 11.920 | 11.920 | 11.700 | 11.900 | 11.900 | 8,085,693 |
| 21 June 2024 | 12.020 | 12.060 | 11.640 | 11.860 | 11.860 | 13,426,450 |
| 20 June 2024 | 12.220 | 12.240 | 11.940 | 12.000 | 12.000 | 8,247,979 |
| 19 June 2024 | 12.200 | 12.240 | 12.060 | 12.200 | 12.200 | 8,854,839 |
| 18 June 2024 | 12.200 | 12.300 | 12.060 | 12.160 | 12.160 | 7,507,818 |
| 17 June 2024 | 12.200 | 12.200 | 12.020 | 12.100 | 12.100 | 4,729,255 |
| 14 June 2024 | 12.020 | 12.460 | 11.980 | 12.180 | 12.180 | 16,593,197 |
| 13 June 2024 | 12.160 | 12.180 | 12.000 | 12.060 | 12.060 | 4,405,258 |
| 12 June 2024 | 12.260 | 12.260 | 11.940 | 12.020 | 12.020 | 10,081,053 |
| 11 June 2024 | 12.420 | 12.440 | 12.120 | 12.140 | 12.140 | 10,947,603 |
| 07 June 2024 | 12.480 | 12.640 | 12.420 | 12.500 | 12.500 | 4,870,394 |
| 06 June 2024 | 12.700 | 12.780 | 12.400 | 12.480 | 12.480 | 7,156,500 |
| 05 June 2024 | 12.540 | 12.720 | 12.420 | 12.540 | 12.540 | 10,744,757 |
| 04 June 2024 | 12.280 | 12.540 | 12.200 | 12.400 | 12.400 | 12,212,211 |
| 03 June 2024 | 12.280 | 12.340 | 12.140 | 12.200 | 12.200 | 10,066,631 |
| 31 May 2024 | 12.380 | 12.620 | 12.140 | 12.140 | 12.140 | 28,762,529 |
| 30 May 2024 | 12.420 | 12.460 | 12.160 | 12.220 | 12.220 | 11,336,282 |
| 29 May 2024 | 12.540 | 12.720 | 12.320 | 12.400 | 12.400 | 9,694,360 |
| 28 May 2024 | 12.680 | 12.960 | 12.560 | 12.560 | 12.560 | 9,489,098 |
| 27 May 2024 | 12.580 | 12.700 | 12.280 | 12.700 | 12.700 | 9,053,362 |
| 24 May 2024 | 12.780 | 12.860 | 12.360 | 12.500 | 12.500 | 14,220,718 |
| 23 May 2024 | 13.240 | 13.300 | 12.740 | 12.800 | 12.800 | 16,187,500 |
| 22 May 2024 | 13.200 | 13.540 | 13.160 | 13.360 | 13.360 | 6,565,410 |
| 21 May 2024 | 13.760 | 13.760 | 13.160 | 13.260 | 13.260 | 16,813,919 |
| 20 May 2024 | 13.780 | 14.180 | 13.660 | 13.760 | 13.760 | 20,565,193 |
| 17 May 2024 | 13.440 | 13.960 | 13.400 | 13.780 | 13.780 | 22,372,531 |
| 16 May 2024 | 13.000 | 13.400 | 12.920 | 13.320 | 13.320 | 13,765,344 |
| 14 May 2024 | 13.380 | 13.540 | 12.980 | 13.120 | 13.120 | 16,199,316 |
| 13 May 2024 | 13.060 | 13.480 | 12.860 | 13.380 | 13.380 | 15,719,031 |
| 10 May 2024 | 12.580 | 13.080 | 12.580 | 13.060 | 13.060 | 20,148,355 |
| 09 May 2024 | 12.340 | 12.680 | 12.320 | 12.480 | 12.480 | 11,712,413 |
| 08 May 2024 | 12.720 | 12.820 | 12.200 | 12.300 | 12.300 | 15,277,500 |
| 07 May 2024 | 12.920 | 12.960 | 12.700 | 12.800 | 12.800 | 9,096,495 |
| 06 May 2024 | 12.800 | 13.140 | 12.720 | 12.840 | 12.840 | 14,330,606 |
| 03 May 2024 | 13.060 | 13.120 | 12.720 | 12.800 | 12.800 | 7,440,966 |
| 02 May 2024 | 12.420 | 12.700 | 12.200 | 12.660 | 12.660 | 7,543,209 |
| 30 Apr 2024 | 12.480 | 12.700 | 12.380 | 12.560 | 12.560 | 14,629,415 |
| 29 Apr 2024 | 12.400 | 12.840 | 12.240 | 12.500 | 12.500 | 22,188,525 |
| 26 Apr 2024 | 11.860 | 12.440 | 11.860 | 12.320 | 12.320 | 30,361,795 |
| 25 Apr 2024 | 11.580 | 11.980 | 11.460 | 11.540 | 11.540 | 17,341,339 |
| 24 Apr 2024 | 11.500 | 11.620 | 11.020 | 11.580 | 11.580 | 17,143,959 |
| 23 Apr 2024 | 11.440 | 11.640 | 11.360 | 11.500 | 11.500 | 10,115,840 |
| 22 Apr 2024 | 11.340 | 11.580 | 11.300 | 11.440 | 11.440 | 9,604,278 |
| 19 Apr 2024 | 11.120 | 11.280 | 11.040 | 11.160 | 11.160 | 11,316,505 |
| 18 Apr 2024 | 11.080 | 11.400 | 11.060 | 11.180 | 11.180 | 19,268,117 |
| 17 Apr 2024 | 10.940 | 11.100 | 10.900 | 11.060 | 11.060 | 17,034,965 |
| 16 Apr 2024 | 11.320 | 11.420 | 10.860 | 10.940 | 10.940 | 29,896,132 |
| 15 Apr 2024 | 11.540 | 11.680 | 11.360 | 11.500 | 11.500 | 23,368,616 |
| 12 Apr 2024 | 12.200 | 12.200 | 11.700 | 11.800 | 11.800 | 16,062,737 |
| 11 Apr 2024 | 12.260 | 12.300 | 12.120 | 12.120 | 12.120 | 9,548,400 |
| 10 Apr 2024 | 12.620 | 12.620 | 12.240 | 12.320 | 12.320 | 10,597,776 |
| 09 Apr 2024 | 12.360 | 12.600 | 12.360 | 12.560 | 12.560 | 7,362,803 |
| 08 Apr 2024 | 12.480 | 12.580 | 12.260 | 12.340 | 12.340 | 14,893,629 |
| 05 Apr 2024 | 12.840 | 12.900 | 12.140 | 12.480 | 12.480 | 10,385,547 |
| 03 Apr 2024 | 12.960 | 13.020 | 12.820 | 12.880 | 12.880 | 9,384,736 |
| 02 Apr 2024 | 13.100 | 13.160 | 12.900 | 12.960 | 12.960 | 10,017,080 |
| 28 Mar 2024 | 13.160 | 13.160 | 12.900 | 12.900 | 12.900 | 16,275,241 |
| 27 Mar 2024 | 13.200 | 13.240 | 12.960 | 13.100 | 13.100 | 5,322,574 |
| 26 Mar 2024 | 13.180 | 13.280 | 13.040 | 13.240 | 13.240 | 7,999,946 |
| 25 Mar 2024 | 13.720 | 13.720 | 13.100 | 13.180 | 13.180 | 15,869,567 |
| 22 Mar 2024 | 14.080 | 14.080 | 13.720 | 13.720 | 13.720 | 8,097,962 |
| 21 Mar 2024 | 14.160 | 14.320 | 14.040 | 14.160 | 14.160 | 6,696,697 |
| 20 Mar 2024 | 14.060 | 14.180 | 14.000 | 14.040 | 14.040 | 6,500,926 |
| 19 Mar 2024 | 14.280 | 14.400 | 14.020 | 14.060 | 14.060 | 6,903,801 |
| 18 Mar 2024 | 14.160 | 14.520 | 14.020 | 14.340 | 14.340 | 9,084,215 |
| 15 Mar 2024 | 14.160 | 14.240 | 13.700 | 13.960 | 13.960 | 54,104,718 |
| 14 Mar 2024 | 14.600 | 14.740 | 14.180 | 14.340 | 14.340 | 11,949,428 |
| 13 Mar 2024 | 15.000 | 15.000 | 14.600 | 14.680 | 14.680 | 8,202,844 |
| 12 Mar 2024 | 14.480 | 15.000 | 14.480 | 14.940 | 14.940 | 7,243,480 |
| 11 Mar 2024 | 14.360 | 14.600 | 14.360 | 14.480 | 14.480 | 7,445,885 |
| 08 Mar 2024 | 14.180 | 14.480 | 14.180 | 14.360 | 14.360 | 6,255,509 |
| 07 Mar 2024 | 14.200 | 14.360 | 14.060 | 14.180 | 14.180 | 5,731,948 |
| 06 Mar 2024 | 14.100 | 14.520 | 14.100 | 14.360 | 14.360 | 4,264,616 |
| 05 Mar 2024 | 14.420 | 14.420 | 14.080 | 14.120 | 14.120 | 5,779,623 |
| 04 Mar 2024 | 14.760 | 14.780 | 14.300 | 14.420 | 14.420 | 6,252,450 |
| 01 Mar 2024 | 14.520 | 14.760 | 14.400 | 14.760 | 14.760 | 6,728,200 |
| 29 Feb 2024 | 14.580 | 14.660 | 14.320 | 14.520 | 14.520 | 20,156,750 |
| 28 Feb 2024 | 15.080 | 15.240 | 14.460 | 14.600 | 14.600 | 7,178,399 |
| 27 Feb 2024 | 14.960 | 15.140 | 14.620 | 15.120 | 15.120 | 10,556,731 |
| 26 Feb 2024 | 15.200 | 15.320 | 14.740 | 15.000 | 15.000 | 15,271,394 |
| 23 Feb 2024 | 15.300 | 15.440 | 15.200 | 15.280 | 15.280 | 5,592,775 |
| 22 Feb 2024 | 15.080 | 15.320 | 14.940 | 15.300 | 15.300 | 7,144,844 |
| 21 Feb 2024 | 15.020 | 15.500 | 14.840 | 15.080 | 15.080 | 9,539,317 |
| 20 Feb 2024 | 14.760 | 15.140 | 14.660 | 15.040 | 15.040 | 5,278,023 |
| 19 Feb 2024 | 14.720 | 14.880 | 14.560 | 14.760 | 14.760 | 6,640,419 |
| 16 Feb 2024 | 14.060 | 14.720 | 14.000 | 14.720 | 14.720 | 6,811,963 |
| 15 Feb 2024 | 14.100 | 14.440 | 13.980 | 14.240 | 14.240 | 5,374,893 |
| 14 Feb 2024 | 14.240 | 14.360 | 13.920 | 14.340 | 14.340 | 5,807,039 |
| 09 Feb 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | - |
| 08 Feb 2024 | 15.120 | 15.440 | 15.080 | 15.080 | 15.080 | 8,479,391 |
| 07 Feb 2024 | 15.020 | 15.440 | 15.020 | 15.120 | 15.120 | 5,765,523 |
| 06 Feb 2024 | 14.660 | 15.420 | 14.460 | 15.340 | 15.340 | 10,841,465 |
| 05 Feb 2024 | 14.640 | 14.820 | 14.200 | 14.660 | 14.660 | 13,483,388 |
| 02 Feb 2024 | 14.800 | 15.100 | 14.520 | 14.740 | 14.740 | 10,001,164 |
| 01 Feb 2024 | 15.240 | 15.240 | 14.720 | 14.860 | 14.860 | 21,359,673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.