HKSE - Delayed Quote HKD

CITIC Securities Company Limited (6030.HK)

12.320 +0.780 (+6.76%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.860 12.440 11.860 12.320 12.320 30,361,795
Apr 25, 2024 11.580 11.980 11.460 11.540 11.540 17,341,339
Apr 24, 2024 11.500 11.620 11.020 11.580 11.580 17,143,959
Apr 23, 2024 11.440 11.640 11.360 11.500 11.500 10,115,840
Apr 22, 2024 11.340 11.580 11.300 11.440 11.440 9,604,278
Apr 19, 2024 11.120 11.280 11.040 11.160 11.160 11,316,505
Apr 18, 2024 11.080 11.400 11.060 11.180 11.180 19,268,117
Apr 17, 2024 10.940 11.100 10.900 11.060 11.060 17,034,965
Apr 16, 2024 11.320 11.420 10.860 10.940 10.940 29,896,132
Apr 15, 2024 11.540 11.680 11.360 11.500 11.500 23,368,616
Apr 12, 2024 12.200 12.200 11.700 11.800 11.800 16,062,737
Apr 11, 2024 12.260 12.300 12.120 12.120 12.120 9,548,400
Apr 10, 2024 12.620 12.620 12.240 12.320 12.320 10,597,776
Apr 9, 2024 12.360 12.600 12.360 12.560 12.560 7,362,803
Apr 8, 2024 12.480 12.580 12.260 12.340 12.340 14,893,629
Apr 5, 2024 12.840 12.900 12.140 12.480 12.480 10,385,547
Apr 3, 2024 12.960 13.020 12.820 12.880 12.880 9,384,736
Apr 2, 2024 13.100 13.160 12.900 12.960 12.960 10,017,080
Mar 28, 2024 13.160 13.160 12.900 12.900 12.900 16,275,241
Mar 27, 2024 13.200 13.240 12.960 13.100 13.100 5,322,574
Mar 26, 2024 13.180 13.280 13.040 13.240 13.240 7,999,946
Mar 25, 2024 13.720 13.720 13.100 13.180 13.180 15,869,567
Mar 22, 2024 14.080 14.080 13.720 13.720 13.720 8,097,962
Mar 21, 2024 14.160 14.320 14.040 14.160 14.160 6,696,697
Mar 20, 2024 14.060 14.180 14.000 14.040 14.040 6,500,926
Mar 19, 2024 14.280 14.400 14.020 14.060 14.060 6,903,801
Mar 18, 2024 14.160 14.520 14.020 14.340 14.340 9,084,215
Mar 15, 2024 14.160 14.240 13.700 13.960 13.960 54,104,718
Mar 14, 2024 14.600 14.740 14.180 14.340 14.340 11,949,428
Mar 13, 2024 15.000 15.000 14.600 14.680 14.680 8,202,844
Mar 12, 2024 14.480 15.000 14.480 14.940 14.940 7,243,480
Mar 11, 2024 14.360 14.600 14.360 14.480 14.480 7,445,885
Mar 8, 2024 14.180 14.480 14.180 14.360 14.360 6,255,509
Mar 7, 2024 14.200 14.360 14.060 14.180 14.180 5,731,948
Mar 6, 2024 14.100 14.520 14.100 14.360 14.360 4,264,616
Mar 5, 2024 14.420 14.420 14.080 14.120 14.120 5,779,623
Mar 4, 2024 14.760 14.780 14.300 14.420 14.420 6,252,450
Mar 1, 2024 14.520 14.760 14.400 14.760 14.760 6,728,200
Feb 29, 2024 14.580 14.660 14.320 14.520 14.520 20,156,750
Feb 28, 2024 15.080 15.240 14.460 14.600 14.600 7,178,399
Feb 27, 2024 14.960 15.140 14.620 15.120 15.120 10,556,731
Feb 26, 2024 15.200 15.320 14.740 15.000 15.000 15,271,394
Feb 23, 2024 15.300 15.440 15.200 15.280 15.280 5,592,775
Feb 22, 2024 15.080 15.320 14.940 15.300 15.300 7,144,844
Feb 21, 2024 15.020 15.500 14.840 15.080 15.080 9,539,317
Feb 20, 2024 14.760 15.140 14.660 15.040 15.040 5,278,023
Feb 19, 2024 14.720 14.880 14.560 14.760 14.760 6,640,419
Feb 16, 2024 14.060 14.720 14.000 14.720 14.720 6,811,963
Feb 15, 2024 14.100 14.440 13.980 14.240 14.240 5,374,893
Feb 14, 2024 14.240 14.360 13.920 14.340 14.340 5,807,039
Feb 9, 2024 14.240 14.240 14.240 14.240 14.240 -
Feb 8, 2024 15.120 15.440 15.080 15.080 15.080 8,479,391
Feb 7, 2024 15.020 15.440 15.020 15.120 15.120 5,765,523
Feb 6, 2024 14.660 15.420 14.460 15.340 15.340 10,841,465
Feb 5, 2024 14.640 14.820 14.200 14.660 14.660 13,483,388
Feb 2, 2024 14.800 15.100 14.520 14.740 14.740 10,001,164
Feb 1, 2024 15.240 15.240 14.720 14.860 14.860 21,359,673
Jan 31, 2024 15.320 15.520 15.120 15.240 15.240 9,472,329
Jan 30, 2024 15.740 15.860 15.380 15.400 15.400 8,623,808
Jan 29, 2024 15.960 16.280 15.880 16.040 16.040 7,169,766
Jan 26, 2024 16.160 16.300 15.820 15.960 15.960 6,533,472
Jan 25, 2024 16.080 16.240 15.840 16.160 16.160 8,913,120
Jan 24, 2024 15.700 16.100 15.320 16.000 16.000 11,176,793
Jan 23, 2024 14.840 15.780 14.640 15.540 15.540 13,151,217
Jan 22, 2024 15.300 15.320 14.580 14.840 14.840 18,969,503
Jan 19, 2024 15.200 15.440 15.100 15.300 15.300 9,279,326
Jan 18, 2024 15.260 15.460 14.780 15.200 15.200 29,207,093
Jan 17, 2024 16.260 16.260 15.260 15.260 15.260 24,373,469
Jan 16, 2024 16.160 16.380 15.960 16.260 16.260 9,101,600
Jan 15, 2024 16.100 16.100 16.100 16.100 16.100 -
Jan 12, 2024 16.140 16.360 16.080 16.100 16.100 6,503,644
Jan 11, 2024 16.160 16.380 15.980 16.140 16.140 7,029,138
Jan 10, 2024 15.900 16.160 15.800 16.040 16.040 8,958,943
Jan 9, 2024 15.920 16.140 15.820 15.900 15.900 9,596,190
Jan 8, 2024 16.020 16.060 15.780 15.920 15.920 12,235,000
Jan 5, 2024 15.900 16.220 15.880 16.020 16.020 8,843,804
Jan 4, 2024 16.140 16.140 15.860 16.080 16.080 6,116,844
Jan 3, 2024 15.800 16.120 15.680 16.100 16.100 8,682,238
Jan 2, 2024 15.760 15.980 15.760 15.860 15.860 4,032,452
Dec 29, 2023 15.720 15.940 15.700 15.940 15.940 3,397,994
Dec 28, 2023 15.360 15.840 15.300 15.760 15.760 5,676,000
Dec 27, 2023 15.300 15.520 15.100 15.400 15.400 7,992,519
Dec 22, 2023 15.420 15.580 15.220 15.320 15.320 6,312,626
Dec 21, 2023 15.200 15.460 15.080 15.420 15.420 3,274,093
Dec 20, 2023 15.440 15.560 15.280 15.280 15.280 6,154,919
Dec 19, 2023 15.540 15.540 15.340 15.460 15.460 4,253,968
Dec 18, 2023 15.840 15.840 15.480 15.540 15.540 4,628,721
Dec 15, 2023 15.500 15.840 15.320 15.700 15.700 10,960,243
Dec 14, 2023 15.480 15.520 15.200 15.380 15.380 5,105,098
Dec 13, 2023 15.380 15.460 15.200 15.260 15.260 7,400,423
Dec 12, 2023 15.320 15.640 15.220 15.600 15.600 3,945,857
Dec 11, 2023 15.720 15.720 15.100 15.400 15.400 7,217,670
Dec 8, 2023 15.680 15.720 15.360 15.460 15.460 8,007,100
Dec 7, 2023 15.660 15.680 15.460 15.680 15.680 5,500,972
Dec 6, 2023 15.840 15.840 15.580 15.720 15.720 7,289,326
Dec 5, 2023 15.920 15.980 15.660 15.840 15.840 7,995,229
Dec 4, 2023 16.140 16.260 15.860 15.920 15.920 4,275,260
Dec 1, 2023 16.040 16.340 16.040 16.140 16.140 4,059,158
Nov 30, 2023 16.080 16.300 15.960 16.220 16.220 8,632,914
Nov 29, 2023 16.600 16.600 15.880 16.080 16.080 13,465,457
Nov 28, 2023 16.320 16.560 16.240 16.480 16.480 8,131,044
Nov 27, 2023 16.220 16.520 16.220 16.400 16.400 4,546,610
Nov 24, 2023 16.700 16.700 16.400 16.600 16.600 3,752,090
Nov 23, 2023 16.640 16.740 16.440 16.700 16.700 4,477,325
Nov 22, 2023 16.680 16.820 16.500 16.620 16.620 4,750,950
Nov 21, 2023 16.800 17.080 16.520 16.620 16.620 9,744,300
Nov 20, 2023 16.800 16.880 16.620 16.680 16.680 6,469,979
Nov 17, 2023 16.200 16.880 16.200 16.720 16.720 3,933,850
Nov 16, 2023 16.800 16.960 16.660 16.860 16.860 9,210,893
Nov 15, 2023 16.820 16.880 16.660 16.780 16.780 6,883,393
Nov 14, 2023 16.360 16.940 16.340 16.520 16.520 10,263,102
Nov 13, 2023 16.200 16.360 16.040 16.320 16.320 4,359,880
Nov 10, 2023 16.120 16.220 15.920 16.180 16.180 7,381,229
Nov 9, 2023 16.300 16.420 16.040 16.220 16.220 8,568,913
Nov 8, 2023 16.480 16.480 16.160 16.240 16.240 8,260,575
Nov 7, 2023 16.500 16.600 16.300 16.480 16.480 7,477,940
Nov 6, 2023 16.000 16.800 16.000 16.500 16.500 27,753,319
Nov 3, 2023 15.580 15.780 15.440 15.620 15.620 7,232,271
Nov 2, 2023 15.480 15.680 15.360 15.440 15.440 6,246,987
Nov 1, 2023 15.240 15.520 15.240 15.280 15.280 6,422,418
Oct 31, 2023 15.100 15.260 14.880 15.220 15.220 6,589,996
Oct 30, 2023 15.020 15.240 14.940 15.140 15.140 3,511,275
Oct 27, 2023 15.120 15.340 14.860 15.280 15.280 4,973,361
Oct 26, 2023 15.400 15.440 15.040 15.060 15.060 4,587,435
Oct 25, 2023 15.680 15.940 15.340 15.380 15.380 4,055,348
Oct 24, 2023 15.080 15.560 14.820 15.360 15.360 8,795,727
Oct 20, 2023 15.120 15.340 15.020 15.080 15.080 7,353,834
Oct 19, 2023 15.600 15.620 15.260 15.260 15.260 5,194,000
Oct 18, 2023 15.620 15.860 15.460 15.600 15.600 4,126,238
Oct 17, 2023 15.480 15.880 15.380 15.600 15.600 6,397,880
Oct 16, 2023 15.300 15.460 15.220 15.380 15.380 5,003,000
Oct 13, 2023 15.360 15.400 15.200 15.340 15.340 3,305,871
Oct 12, 2023 15.400 15.820 15.400 15.600 15.600 5,851,577
Oct 11, 2023 15.380 15.380 15.200 15.300 15.300 5,289,897
Oct 10, 2023 15.460 15.560 15.180 15.200 15.200 3,616,075
Oct 9, 2023 15.220 15.480 15.180 15.220 15.220 2,536,310
Oct 6, 2023 14.740 15.260 14.740 15.200 15.200 4,158,669
Oct 5, 2023 15.100 15.140 14.640 14.860 14.860 8,843,383
Oct 4, 2023 15.100 15.240 15.020 15.100 15.100 5,411,147
Oct 3, 2023 15.800 15.800 15.040 15.300 15.300 5,419,584
Sep 29, 2023 15.600 16.000 15.600 15.880 15.880 2,583,298
Sep 28, 2023 15.860 15.960 15.740 15.740 15.740 4,810,240
Sep 27, 2023 15.900 16.020 15.840 15.860 15.860 3,597,424
Sep 26, 2023 15.920 16.220 15.920 16.000 16.000 6,158,356
Sep 25, 2023 16.080 16.300 15.960 16.000 16.000 4,903,200
Sep 22, 2023 15.560 16.380 15.520 16.280 16.280 11,229,784
Sep 21, 2023 15.700 15.980 15.500 15.580 15.580 10,441,899
Sep 20, 2023 15.780 15.940 15.660 15.700 15.700 4,572,013
Sep 19, 2023 15.860 16.020 15.840 15.880 15.880 3,028,317
Sep 18, 2023 15.940 16.000 15.820 15.820 15.820 5,017,317
Sep 15, 2023 16.200 16.280 15.900 15.900 15.900 18,201,352
Sep 14, 2023 16.000 16.260 16.000 16.100 16.100 9,301,093
Sep 13, 2023 16.160 16.320 16.000 16.060 16.060 7,733,398
Sep 12, 2023 16.480 16.480 16.160 16.280 16.280 13,320,134
Sep 11, 2023 15.560 16.760 15.560 16.680 16.680 28,009,938
Sep 7, 2023 15.700 15.940 15.600 15.780 15.780 5,144,850
Sep 6, 2023 15.700 15.860 15.500 15.780 15.780 6,383,200
Sep 5, 2023 15.800 15.840 15.520 15.740 15.740 11,292,579
Sep 4, 2023 15.280 16.000 15.220 15.880 15.880 12,590,066
Aug 31, 2023 15.700 15.900 15.240 15.320 15.320 19,746,788
Aug 30, 2023 16.300 16.300 15.740 15.780 15.780 16,925,564
Aug 29, 2023 15.980 16.380 15.580 16.100 16.100 24,072,844
Aug 28, 2023 17.500 18.020 15.780 15.900 15.900 72,727,050
Aug 25, 2023 15.500 16.260 15.500 16.100 16.100 19,946,477
Aug 24, 2023 15.140 15.880 15.140 15.640 15.640 14,927,150
Aug 23, 2023 15.160 15.260 14.920 15.020 15.020 10,219,869
Aug 22, 2023 14.780 15.420 14.760 15.280 15.280 15,384,654
Aug 21, 2023 15.400 15.420 14.460 14.620 14.620 33,589,114
Aug 18, 2023 15.640 15.980 15.540 15.680 15.680 13,718,199
Aug 17, 2023 15.420 15.700 15.240 15.640 15.640 7,374,148
Aug 16, 2023 15.440 15.960 15.320 15.500 15.500 10,316,653
Aug 15, 2023 15.620 15.860 15.340 15.760 15.760 10,887,010
Aug 14, 2023 15.400 15.680 15.220 15.620 15.620 11,807,422
Aug 11, 2023 16.860 16.860 15.640 15.840 15.840 18,223,551
Aug 10, 2023 16.780 16.960 16.540 16.840 16.840 8,000,090
Aug 9, 2023 16.540 16.880 16.500 16.740 16.740 8,194,213
Aug 8, 2023 16.760 17.100 16.320 16.720 16.720 13,757,700
Aug 7, 2023 16.840 16.880 16.540 16.680 16.680 12,297,822
Aug 4, 2023 17.380 17.540 16.840 17.040 17.040 38,917,244
Aug 3, 2023 16.280 16.960 16.040 16.540 16.540 18,784,522
Aug 2, 2023 16.340 16.860 16.120 16.280 16.280 11,839,083
Aug 1, 2023 16.860 16.860 16.180 16.340 16.340 15,483,197
Jul 31, 2023 17.320 17.440 16.700 16.720 16.720 29,515,164
Jul 28, 2023 15.000 16.800 14.980 16.680 16.680 35,044,742
Jul 27, 2023 15.380 15.380 15.060 15.160 15.160 9,463,500
Jul 26, 2023 15.080 15.280 14.760 15.160 15.160 11,357,571
Jul 25, 2023 14.160 15.200 14.160 15.080 15.080 29,996,445
Jul 24, 2023 14.040 14.040 13.660 13.780 13.780 7,583,027
Jul 21, 2023 13.900 14.060 13.800 14.040 14.040 4,991,344
Jul 20, 2023 14.140 14.220 13.760 13.880 13.880 5,915,728
Jul 19, 2023 14.140 14.220 13.920 14.140 14.140 5,760,918
Jul 18, 2023 14.200 14.320 14.020 14.140 14.140 6,231,025
Jul 14, 2023 14.500 14.520 14.240 14.400 14.400 3,041,316
Jul 13, 2023 13.920 14.500 13.920 14.360 14.360 10,714,017
Jul 12, 2023 13.900 14.000 13.780 13.800 13.800 2,407,576
Jul 11, 2023 13.780 13.900 13.660 13.820 13.820 3,938,418
Jul 10, 2023 13.880 13.880 13.560 13.620 13.620 3,868,500
Jul 7, 2023 13.580 13.780 13.540 13.680 13.680 3,616,956
Jul 6, 2023 13.960 14.040 13.640 13.720 13.720 6,149,493
Jul 5, 2023 14.140 14.140 13.820 13.920 13.920 4,431,298
Jul 4, 2023 13.820 14.160 13.820 14.060 14.060 3,147,680
Jul 3, 2023 0.534 Dividend
Jul 3, 2023 13.800 14.060 13.760 14.000 14.000 7,271,914
Jun 30, 2023 13.880 14.340 13.880 14.200 13.666 6,948,148
Jun 29, 2023 14.160 14.160 13.920 13.980 13.454 4,545,862
Jun 28, 2023 14.200 14.200 14.020 14.080 13.550 4,542,600
Jun 27, 2023 14.360 14.360 14.000 14.140 13.608 7,338,680
Jun 26, 2023 14.100 14.220 13.860 14.060 13.531 9,039,400
Jun 23, 2023 14.440 14.440 13.960 14.100 13.569 6,229,573
Jun 21, 2023 14.880 14.880 14.360 14.440 13.897 7,589,530
Jun 20, 2023 15.260 15.260 14.700 14.780 14.224 6,887,494
Jun 19, 2023 15.280 15.300 15.000 15.220 14.647 3,819,356
Jun 16, 2023 15.340 15.400 15.100 15.300 14.724 7,836,212
Jun 15, 2023 14.980 15.280 14.920 15.280 14.705 4,533,170
Jun 14, 2023 15.220 15.300 14.960 14.980 14.416 3,995,775
Jun 13, 2023 14.900 15.180 14.820 15.120 14.551 5,531,796
Jun 12, 2023 15.100 15.180 14.820 14.900 14.339 3,482,421
Jun 9, 2023 14.980 15.200 14.980 15.080 14.512 4,350,930
Jun 8, 2023 14.640 15.120 14.540 14.980 14.416 7,686,424
Jun 7, 2023 14.680 14.760 14.520 14.680 14.127 5,483,000
Jun 6, 2023 14.600 14.800 14.460 14.560 14.012 5,519,179
Jun 5, 2023 14.860 14.880 14.500 14.600 14.051 9,580,803
Jun 2, 2023 14.760 14.980 14.760 14.800 14.243 7,234,412
Jun 1, 2023 14.400 14.860 14.400 14.640 14.089 14,440,334
May 31, 2023 14.940 14.940 14.240 14.420 13.877 38,309,434
May 30, 2023 15.260 15.260 14.720 14.940 14.378 12,268,150
May 29, 2023 15.580 15.600 14.960 15.020 14.455 9,085,145
May 25, 2023 15.560 15.760 15.200 15.440 14.859 11,148,150
May 24, 2023 16.000 16.040 15.520 15.640 15.051 10,540,323
May 23, 2023 16.360 16.460 16.000 16.080 15.475 11,380,417
May 22, 2023 16.220 16.460 16.200 16.260 15.648 10,019,200
May 19, 2023 16.580 16.620 16.200 16.220 15.610 12,467,150
May 18, 2023 16.700 16.940 16.580 16.700 16.071 7,753,581
May 17, 2023 16.680 16.800 16.380 16.480 15.860 9,275,057
May 16, 2023 16.900 17.120 16.540 16.720 16.091 8,015,281
May 15, 2023 16.720 17.000 16.240 16.820 16.187 11,394,732
May 12, 2023 17.000 17.100 16.700 16.720 16.091 6,532,074
May 11, 2023 17.100 17.260 16.860 17.040 16.399 8,992,403
May 10, 2023 17.540 17.720 17.000 17.020 16.379 25,088,827
May 9, 2023 17.360 18.100 17.360 17.560 16.899 42,334,077
May 8, 2023 17.000 17.480 16.860 17.320 16.668 21,549,503
May 5, 2023 16.840 17.340 16.700 17.000 16.360 20,209,600
May 4, 2023 16.100 16.820 16.100 16.780 16.148 12,969,259
May 3, 2023 16.200 16.220 15.820 16.040 15.436 4,300,605
May 2, 2023 16.700 16.700 16.140 16.280 15.667 2,937,387
Apr 28, 2023 16.380 16.700 16.220 16.460 15.840 11,324,754
Apr 27, 2023 16.100 16.400 16.060 16.280 15.667 8,823,639
Apr 26, 2023 16.300 16.380 16.060 16.280 15.667 7,122,369

Related Tickers

6886.HK Huatai Securities Co., Ltd.
9.570
+7.65%
 
1428.HK Bright Smart Securities & Commodities Group Limited
1.630
+4.49%
 
3908.HK China International Capital Corporation Limited
9.800
+10.48%
 
6881.HK China Galaxy Securities Co., Ltd.
4.240
+9.56%
 
0619.HK South China Financial Holdings Limited
0.150
0.00%
 
2680.HK Innovax Holdings Limited
0.221
+7.80%
 
1456.HK Guolian Securities Co., Ltd.
3.690
+25.08%
 
RZI.AX Raiz Invest Limited
0.4050
+1.25%
 
U10.SI UOB-Kay Hian Holdings Limited
1.3900
0.00%
 
IGG.L IG Group Holdings plc
737.00
+0.61%