HKSE - Delayed Quote HKD

CITIC Securities Company Limited (6030.HK)

19.440
-0.440
(-2.21%)
At close: 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.82019.94019.34019.44019.44010,604,043
May 8, 202519.90020.40019.78019.88019.88010,692,123
May 7, 202520.95021.20020.00020.00020.00024,411,450
May 6, 202519.68019.84019.52019.70019.7008,014,990
May 2, 202519.36019.94019.12019.72019.7206,038,113
Apr 30, 202519.22019.58019.18019.26019.26011,892,173
Apr 29, 202519.34019.54019.14019.20019.2008,957,420
Apr 28, 202519.24019.46019.10019.34019.3409,363,949
Apr 25, 202518.84019.56018.82019.30019.30018,430,917
Apr 24, 202518.98019.06018.46018.70018.70013,660,681
Apr 23, 202519.20019.38018.72018.82018.82018,149,775
Apr 22, 202518.68019.06018.66019.00019.00010,251,718
Apr 17, 202518.72018.96018.46018.92018.92012,538,677
Apr 16, 202518.80018.86018.30018.64018.64011,489,975
Apr 15, 202518.98019.08018.60018.94018.94012,357,410
Apr 14, 202518.96019.26018.78018.98018.98018,948,015
Apr 11, 202517.92019.28017.80018.70018.70029,844,071
Apr 10, 202518.12018.54017.80017.90017.90027,135,877
Apr 9, 202516.90017.76016.60017.58017.58030,353,497
Apr 8, 202516.94017.46016.72017.20017.20025,706,638
Apr 7, 202518.10018.60016.54016.64016.64070,521,410
Apr 3, 202520.10020.45019.92020.10020.10012,996,305
Apr 2, 202520.15020.70020.00020.45020.45012,029,695
Apr 1, 202520.25020.45020.05020.15020.15010,421,840
Mar 31, 202520.50020.70019.88020.25020.25021,596,230
Mar 28, 202521.45021.45020.50020.70020.70018,629,870
Mar 27, 202521.65021.80021.25021.30021.30011,782,950
Mar 26, 202521.35021.65021.15021.60021.60011,706,130
Mar 25, 202521.90021.90021.30021.35021.35012,262,087
Mar 24, 202522.05022.05021.60021.90021.9006,936,200
Mar 21, 202522.50022.60021.75021.90021.90015,675,698
Mar 20, 202523.20023.20022.35022.50022.50011,430,385
Mar 19, 202523.00023.20022.80023.10023.1009,340,266
Mar 18, 202523.25023.30022.90023.10023.10010,459,500
Mar 17, 202523.20023.35022.65022.80022.80011,754,852
Mar 14, 202521.85023.15021.85022.85022.85028,155,338
Mar 13, 202522.00022.25021.40021.80021.80012,809,392
Mar 12, 202522.15022.65021.70022.00022.00015,101,413
Mar 11, 202521.85022.10021.60022.00022.00012,877,607
Mar 10, 202522.65022.80021.95022.10022.10014,741,308
Mar 7, 202523.25023.25022.50022.60022.60021,858,093
Mar 6, 202523.40023.70023.00023.40023.40029,192,345
Mar 5, 202522.45022.80022.15022.75022.75016,655,625
Mar 4, 202521.80022.35021.70022.20022.2009,374,855
Mar 3, 202522.35022.75021.90022.10022.10012,347,345
Feb 28, 202523.45023.65022.05022.30022.30023,526,946
Feb 27, 202523.75023.95022.70023.60023.60032,978,125
Feb 26, 202522.65024.70022.60024.15024.15056,381,730
Feb 25, 202523.25023.55022.40022.55022.55030,218,270
Feb 24, 202523.50024.30023.00024.00024.00034,628,318
Feb 21, 202522.95023.55022.45023.55023.55036,537,298
Feb 20, 202522.75023.00022.35022.65022.65015,477,788
Feb 19, 202522.25023.00022.15022.80022.80018,498,530
Feb 18, 202522.65022.90022.10022.55022.55018,808,652
Feb 17, 202522.65023.25022.30022.65022.65022,512,207
Feb 14, 202521.90022.50021.80022.50022.50020,408,537
Feb 13, 202522.55022.75021.55021.70021.70035,375,663
Feb 12, 202521.95022.50021.45022.45022.45025,397,560
Feb 11, 202522.15022.35021.70021.95021.95010,991,850
Feb 10, 202522.55022.55021.95022.30022.30013,973,663
Feb 7, 202521.40022.55021.00022.30022.30033,419,693
Feb 6, 202521.10021.40020.60021.40021.40014,497,282
Feb 5, 202521.70021.70020.80021.05021.05014,506,954
Feb 4, 202520.65021.70020.60021.70021.70012,420,137
Feb 3, 202520.55020.95019.82020.40020.40013,832,918
Jan 28, 202521.10021.10021.10021.10021.100-
Jan 27, 202521.45021.60021.15021.30021.3009,774,245
Jan 24, 202521.15021.75021.15021.45021.45017,214,178
Jan 23, 202521.50022.30021.00021.20021.20022,171,127
Jan 22, 202521.35021.50020.65020.90020.90011,186,164
Jan 21, 202521.40021.60021.15021.35021.35010,121,500
Jan 20, 202521.30021.65020.95021.15021.15022,752,500
Jan 17, 202520.60021.05020.60020.90020.90012,561,500
Jan 16, 202520.75021.25020.50020.80020.80016,919,900
Jan 15, 202520.70020.75020.35020.70020.70013,099,483
Jan 14, 202519.26020.80019.26020.60020.60029,263,154
Jan 13, 202519.10019.44018.76019.44019.44013,341,833
Jan 10, 202519.52019.80019.16019.20019.20011,470,530
Jan 9, 202519.36019.84019.36019.52019.5205,151,221
Jan 8, 202519.84019.88019.30019.50019.50018,808,473
Jan 7, 202520.00020.10019.38019.84019.84028,293,306
Jan 6, 202519.60020.10019.56020.10020.10015,108,562
Jan 3, 202519.86020.15019.42019.64019.64019,816,050
Jan 2, 202521.05021.20019.52019.80019.80038,654,827
Dec 31, 202421.25021.25021.25021.25021.250-
Dec 30, 202421.70021.85021.50021.70021.7006,957,023
Dec 27, 202421.60022.05021.20021.70021.70015,415,275
Dec 24, 202421.60021.60021.60021.60021.600-
Dec 23, 202421.60021.70021.30021.40021.4008,445,240
Dec 20, 202421.40021.90021.40021.50021.50012,373,704
Dec 19, 202421.40021.85021.20021.65021.6509,917,145
Dec 18, 202421.70021.90021.55021.70021.7008,366,548
Dec 17, 202421.55022.00021.40021.50021.50014,685,417
Dec 16, 202422.20022.25021.50021.65021.65013,366,481
Dec 13, 202423.00023.10021.95022.20022.20024,947,704
Dec 12, 202422.90024.15022.70023.25023.25026,862,047
Dec 11, 202423.00023.45022.70022.90022.90013,542,278
Dec 10, 202425.70025.85022.85023.05023.05058,732,251
Dec 9, 202422.70024.65022.10024.50024.50033,909,285
Dec 6, 202422.35022.90021.90022.70022.70016,758,486
Dec 5, 202421.95022.45021.90022.30022.30012,192,695
Dec 4, 202422.25022.40021.90021.95021.95014,021,119
Dec 3, 202422.35022.60022.00022.30022.30013,328,358
Dec 2, 202421.90022.70021.85022.35022.35013,864,330
Nov 29, 202421.45023.15021.10022.05022.05037,562,334
Nov 28, 202421.70021.85021.25021.45021.4509,592,455
Nov 27, 202421.10022.05020.40021.75021.75018,825,560
Nov 26, 202421.00021.65020.95021.10021.10014,757,686
Nov 25, 202421.40021.70020.65021.00021.00032,242,675
Nov 22, 202422.95022.95021.15021.55021.55030,037,741
Nov 21, 202422.75023.45022.55022.75022.75013,922,043
Nov 20, 202422.45023.15022.10022.75022.75019,039,924
Nov 19, 202422.30022.60021.95022.45022.45016,551,800
Nov 18, 202422.05022.60021.65022.10022.10019,893,992
Nov 15, 202422.95023.35021.70022.00022.00035,536,688
Nov 14, 202423.55024.05022.70023.05023.05024,735,777
Nov 13, 202423.10023.90022.80023.75023.75031,949,198
Nov 12, 202424.35024.95023.20023.65023.65046,895,737
Nov 11, 202424.25024.70023.60024.35024.35070,073,477
Nov 8, 202427.40027.85024.75025.25025.250136,879,804
Nov 7, 202423.10027.50022.40026.80026.800147,549,796
Nov 6, 202423.90025.40022.80023.40023.40083,052,125
Nov 5, 202422.40023.85022.10023.85023.85067,757,707
Nov 4, 202421.50022.55021.35022.40022.40033,549,501
Nov 1, 202421.55021.95021.05021.25021.25023,510,001
Oct 31, 202420.45022.05020.30021.55021.55046,554,770
Oct 30, 202420.65021.00020.15020.35020.35023,387,484
Oct 29, 202420.70021.15020.35020.55020.55020,044,783
Oct 28, 202420.80021.05020.45020.65020.65016,566,000
Oct 25, 202420.25021.25020.10020.70020.70025,212,800
Oct 24, 202420.80021.05020.10020.25020.25025,835,930
Oct 23, 202420.75021.65020.50021.00021.00031,407,826
Oct 22, 202420.90021.40020.45020.70020.70030,460,885
Oct 21, 202421.55021.60020.30020.80020.80043,395,284
Oct 18, 202418.90022.15018.76021.25021.250107,494,103
Oct 17, 202419.84020.50018.52018.70018.70052,348,776
Oct 16, 202419.26020.65019.18019.60019.60050,679,947
Oct 15, 202420.30020.85019.40019.66019.66067,323,111
Oct 14, 202421.00021.20019.00020.20020.20093,372,276
Oct 10, 202423.30023.45020.45021.00021.000133,718,225
Oct 9, 202423.55024.85021.15022.35022.350246,210,441
Oct 8, 202429.60029.60021.40023.55023.550291,471,627
Oct 7, 202429.80030.80028.00030.80030.800123,448,532
Oct 4, 202426.55029.60026.55027.85027.850105,366,954
Oct 3, 202430.00030.10023.80026.25026.250153,898,527
Oct 2, 202420.55028.70020.55028.65028.650123,444,048
Sep 30, 202418.68020.75018.12020.55020.550172,228,242
Sep 27, 202415.24017.00015.00016.96016.960110,856,920
Sep 26, 202413.80014.84013.50014.80014.80058,929,538
Sep 25, 202414.10014.52013.56013.66013.66058,614,924
Sep 24, 202412.30013.40012.30013.36013.36047,260,797
Sep 23, 202412.04012.26011.94012.10012.10015,282,646
Sep 20, 202412.02012.04011.88012.00012.00010,508,912
Sep 19, 202411.72012.10011.62012.00012.00014,461,973
Sep 17, 202411.56011.66011.52011.58011.5801,278,200
Sep 16, 202411.82011.82011.54011.62011.6201,974,600
Sep 13, 202411.66011.96011.66011.84011.84010,480,333
Sep 12, 202411.48011.76011.42011.70011.7009,979,761
Sep 11, 202411.44011.54011.36011.50011.5008,856,315
Sep 10, 202411.76011.76011.36011.48011.48015,376,016
Sep 9, 202411.64011.82011.46011.76011.76017,707,877
Sep 5, 202411.72011.72011.48011.64011.6406,882,573
Sep 4, 202411.44011.72011.38011.62011.62010,666,900
Sep 3, 202411.62011.66011.46011.52011.5204,138,242
Sep 2, 202411.78011.78011.42011.56011.56010,983,564
Aug 30, 202411.40012.06011.40011.78011.78029,956,017
Aug 29, 202411.18011.60011.12011.48011.48017,963,057
Aug 28, 202411.24011.24011.06011.18011.1808,200,748
Aug 27, 202411.04011.22010.96011.16011.1608,364,081
Aug 26, 202411.24011.24010.90011.02011.02014,025,266
Aug 23, 202411.08011.26011.00011.24011.2408,719,031
Aug 22, 202411.18011.20010.92011.14011.1407,302,650
Aug 21, 202411.12011.14010.98011.14011.1405,911,724
Aug 20, 202411.36011.36011.10011.16011.1609,349,636
Aug 19, 202411.36011.46011.24011.26011.2608,154,573
Aug 16, 202411.44011.50011.28011.36011.3605,447,300
Aug 15, 202411.20011.54011.12011.42011.42011,038,134
Aug 14, 202411.34011.42011.16011.20011.2004,641,578
Aug 13, 202411.40011.40011.16011.34011.3408,141,586
Aug 12, 202411.42011.44011.28011.36011.3605,683,720
Aug 9, 202411.60011.68011.44011.48011.4804,050,200
Aug 8, 202411.36011.70011.36011.50011.5006,421,036
Aug 7, 202411.36011.52011.32011.44011.4407,512,300
Aug 6, 202411.68011.68011.20011.32011.32011,766,178
Aug 5, 202411.42011.86011.34011.54011.54011,544,946
Aug 2, 202411.58011.68011.30011.42011.42010,146,654
Aug 1, 202411.76011.92011.50011.80011.80010,120,147
Jul 31, 202411.00011.88010.94011.76011.76028,313,140
Jul 30, 202411.20011.26010.88010.96010.96011,576,210
Jul 29, 202411.42011.42011.18011.18011.1806,518,989
Jul 26, 202411.14011.52011.14011.32011.3207,268,320
Jul 25, 202411.34011.42011.08011.14011.14012,096,649
Jul 24, 202411.42011.54011.24011.30011.3008,153,498
Jul 23, 202411.92011.92011.38011.40011.40017,229,538
Jul 22, 202411.98012.22011.76011.92011.92034,462,059
Jul 19, 202411.32011.74011.28011.58011.58016,680,745
Jul 18, 202411.30011.50011.28011.38011.3807,269,322
Jul 17, 202411.26011.42011.26011.32011.3209,295,183
Jul 16, 202411.28011.48011.20011.26011.2608,723,992
Jul 15, 202411.24011.34011.16011.28011.2807,750,486
Jul 12, 202411.20011.34011.14011.24011.2406,094,622
Jul 11, 202411.16011.22011.06011.18011.1806,950,713
Jul 10, 202411.04011.34010.96011.00011.00011,846,167
Jul 9, 202410.76011.02010.66010.96010.9609,362,115
Jul 8, 202410.96010.96010.66010.76010.7609,061,423
Jul 5, 202411.14011.14010.86010.88010.88010,186,542
Jul 4, 202411.28011.30011.12011.16011.1605,396,060
Jul 3, 2024 0.52065 Dividend
Jul 3, 202411.00011.28011.00011.22011.2206,265,258
Jul 2, 202411.32011.84011.32011.42010.89911,404,600
Jun 28, 202411.56011.72011.42011.50010.97613,702,271
Jun 27, 202411.80011.82011.60011.60011.07110,216,000
Jun 26, 202411.86011.90011.68011.82011.2817,766,175
Jun 25, 202411.94012.04011.70011.80011.2626,715,519
Jun 24, 202411.92011.92011.70011.90011.3578,085,693
Jun 21, 202412.02012.06011.64011.86011.31913,426,450
Jun 20, 202412.22012.24011.94012.00011.4538,247,979
Jun 19, 202412.20012.24012.06012.20011.6448,854,839
Jun 18, 202412.20012.30012.06012.16011.6067,507,818
Jun 17, 202412.20012.20012.02012.10011.5484,729,255
Jun 14, 202412.02012.46011.98012.18011.62516,593,197
Jun 13, 202412.16012.18012.00012.06011.5104,405,258
Jun 12, 202412.26012.26011.94012.02011.47210,081,053
Jun 11, 202412.42012.44012.12012.14011.58710,947,603
Jun 7, 202412.48012.64012.42012.50011.9304,870,394
Jun 6, 202412.70012.78012.40012.48011.9117,156,500
Jun 5, 202412.54012.72012.42012.54011.96810,744,757
Jun 4, 202412.28012.54012.20012.40011.83512,212,211
Jun 3, 202412.28012.34012.14012.20011.64410,066,631
May 31, 202412.38012.62012.14012.14011.58728,762,529
May 30, 202412.42012.46012.16012.22011.66311,336,282
May 29, 202412.54012.72012.32012.40011.8359,694,360
May 28, 202412.68012.96012.56012.56011.9879,489,098
May 27, 202412.58012.70012.28012.70012.1219,053,362
May 24, 202412.78012.86012.36012.50011.93014,220,718
May 23, 202413.24013.30012.74012.80012.21616,187,500
May 22, 202413.20013.54013.16013.36012.7516,565,410
May 21, 202413.76013.76013.16013.26012.65516,813,919
May 20, 202413.78014.18013.66013.76013.13320,565,193
May 17, 202413.44013.96013.40013.78013.15222,372,531
May 16, 202413.00013.40012.92013.32012.71313,765,344
May 14, 202413.38013.54012.98013.12012.52216,199,316
May 13, 202413.06013.48012.86013.38012.77015,719,031
May 10, 202412.58013.08012.58013.06012.46520,148,355
May 9, 202412.34012.68012.32012.48011.91111,712,413

Related Tickers

6099.HK China Merchants Securities Co., Ltd.
12.060
-1.95%
 
3908.HK China International Capital Corporation Limited
14.080
-2.90%
 
6881.HK China Galaxy Securities Co., Ltd.
7.280
-2.15%
 
1776.HK GF SEC
10.560
-1.49%
 
6886.HK Huatai Securities Co., Ltd.
11.760
-1.51%
 
6066.HK CSC Financial Co., Ltd.
8.930
-1.00%
 
1788.HK GUOTAI JUNAN I
1.070
0.00%
 
AND.SG A-Mark Precious Metals, Inc.
18.30
+1.10%
 
3379.KL Insas Berhad
0.8650
-1.14%
 
601688.SS Huatai Securities Co., Ltd.
16.36
-0.49%