Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CITIC Securities Co (6030) Historical Prices

HK:6030 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.7320.1819.3719.8819.88+0.76%12,233,8151.10
Oct 29, 202620.4220.4219.6319.7319.73-3.28%19,046,4611.74
Oct 28, 202620.6220.7620.3220.4020.40-0.97%8,964,7750.82
Oct 27, 202620.9421.1220.2020.6020.60-2.46%14,617,3371.35
Oct 26, 202621.1421.2220.8221.1221.12-0.56%6,831,8150.63
Oct 23, 202620.5421.4220.0421.2421.24+3.31%13,169,1731.21
Oct 22, 202621.1221.1220.4020.5620.56-2.65%14,230,6541.33
Oct 21, 202621.8021.8221.0421.1221.12-2.22%14,938,6381.41
Oct 20, 202622.7023.2221.4621.6021.60-6.98%22,048,9392.12
Oct 19, 202623.2223.6422.9423.2223.22+0.00%00.00
Oct 16, 202623.6423.6422.9423.2223.22-0.17%6,834,1920.64
Oct 15, 202623.2023.4022.9023.2623.26-0.85%10,147,0230.95
Oct 14, 202623.6023.7823.2623.4623.46-1.18%6,833,9000.63
Oct 13, 202623.6423.9623.4223.7423.74-0.25%4,156,8170.38
Oct 12, 202624.0624.0623.7223.8023.80+0.34%4,332,1370.39
Oct 09, 202623.7423.8023.2023.7223.72+0.76%13,421,0521.21
Oct 08, 202624.1624.3823.4623.5423.54-1.92%3,824,5050.34
Oct 07, 202624.0224.1823.5824.0024.00-0.08%2,110,6800.19
Oct 06, 202623.9224.0823.8224.0224.02+0.59%1,811,5000.16
Oct 05, 202623.8023.8823.4623.8823.88+0.59%2,515,8320.22
Oct 02, 202624.0224.0423.2423.7423.74-2.70%5,492,0520.47
Oct 01, 202624.4024.5023.9024.4024.40+0.00%00.00
Sep 30, 202624.0824.5023.9024.4024.40+0.74%5,629,8380.47
Sep 29, 202624.0024.3224.0024.2224.22+0.58%5,108,9760.42
Sep 28, 202624.1224.6824.0024.0824.08-0.99%7,846,5840.65
Sep 25, 202624.3224.4823.6624.3224.32-0.49%3,417,8800.28
Sep 24, 202625.0025.2024.3024.4424.44-3.48%8,148,7000.67
Sep 23, 202625.5425.7225.1425.3225.32-0.86%6,410,1520.52
Sep 22, 202625.2625.6025.2625.5425.54+1.11%6,810,7450.54
Sep 21, 202624.5625.3624.5625.2625.26+1.94%6,411,4870.51
Sep 18, 202624.3224.9024.2424.7824.78+2.23%15,300,8061.20
Sep 17, 202624.5024.7623.8824.2424.24-1.62%10,742,5740.81
Sep 16, 202624.5224.6824.1424.6424.64+0.33%13,150,0921.00
Sep 15, 202624.8825.0024.3624.5624.56-1.29%8,816,3890.66
Sep 14, 202625.1225.1224.5624.8824.88-1.35%5,960,2620.44
Sep 11, 202625.6025.7024.9225.2225.22-2.70%9,325,6500.69
Sep 10, 202625.8026.0425.3225.9225.92+0.39%14,786,2111.09
Sep 09, 202625.9625.9625.4025.8225.82+0.47%11,796,9140.86
Sep 08, 202627.0027.0025.6425.7025.70-4.03%15,756,9381.16
Sep 07, 202627.5027.5826.7426.7826.78-1.83%7,468,5200.55
Sep 04, 202627.0028.0426.9627.2827.28+1.87%20,717,4801.55
Sep 03, 202626.7027.4826.4226.7826.78+1.44%14,798,9611.12
Sep 02, 202627.0827.3026.1426.4026.40-3.44%14,652,0661.12
Sep 01, 202627.1027.5627.0027.3427.34-0.07%7,322,9910.56
Aug 31, 202627.1027.4826.6227.3627.36-0.29%22,801,0211.77
Aug 28, 202627.3027.8627.2627.4427.44-0.15%8,931,1890.70
Aug 27, 202627.5427.9827.0427.4827.48-0.58%8,591,4770.67
Aug 26, 202626.0027.8425.9227.6427.64+6.39%43,645,2663.50
Aug 25, 202626.2626.2625.8225.9825.98-0.38%8,910,3000.72
Aug 24, 202626.2426.5026.0026.0826.08-0.61%8,274,4870.67