HKSE - Delayed Quote
HKD
CITIC Securities Company Limited (6030.HK)
21.400
+0.380
(+1.81%)
As of 11:15:31 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
21.180
21.480
20.880
21.360
21.360
9,102,221
Nov 2, 2026
20.040
21.280
20.040
21.020
21.020
23,732,900
Oct 30, 2026
19.730
20.180
19.370
19.880
19.880
12,233,815
Oct 29, 2026
20.420
20.420
19.630
19.730
19.730
19,046,460
Oct 28, 2026
20.620
20.760
20.320
20.400
20.400
8,964,775
Oct 27, 2026
20.940
21.120
20.200
20.600
20.600
14,617,337
Oct 26, 2026
21.140
21.220
20.820
21.120
21.120
6,831,815
Oct 23, 2026
20.540
21.420
20.040
21.240
21.240
13,169,173
Oct 22, 2026
21.120
21.120
20.400
20.560
20.560
14,230,654
Oct 21, 2026
21.800
21.820
21.040
21.120
21.120
14,938,638
Oct 20, 2026
22.700
23.220
21.460
21.600
21.600
22,048,941
Oct 16, 2026
23.640
23.640
22.940
23.220
23.220
6,834,192
Oct 15, 2026
23.200
23.400
22.900
23.260
23.260
10,147,023
Oct 14, 2026
23.600
23.780
23.260
23.460
23.460
6,833,900
Oct 13, 2026
23.640
23.960
23.420
23.740
23.740
4,156,817
Oct 12, 2026
24.060
24.060
23.720
23.800
23.800
4,332,137
Oct 9, 2026
23.740
23.800
23.200
23.720
23.720
13,421,052
Oct 8, 2026
24.160
24.380
23.460
23.540
23.540
3,824,505
Oct 7, 2026
24.020
24.180
23.580
24.000
24.000
2,110,680
Oct 6, 2026
23.920
24.080
23.820
24.020
24.020
1,811,500
Oct 5, 2026
23.800
23.880
23.460
23.880
23.880
2,515,832
Oct 2, 2026
24.020
24.040
23.240
23.740
23.740
5,492,052
Sep 30, 2026
24.080
24.500
23.900
24.400
24.400
5,629,838
Sep 29, 2026
24.000
24.320
24.000
24.220
24.220
5,108,976
Sep 28, 2026
24.120
24.680
24.000
24.080
24.080
7,846,584
Sep 25, 2026
24.320
24.480
23.660
24.320
24.320
3,417,880
Sep 24, 2026
25.000
25.200
24.300
24.440
24.440
8,148,700
Sep 23, 2026
25.540
25.720
25.140
25.320
25.320
6,410,152
Sep 22, 2026
25.260
25.600
25.260
25.540
25.540
6,810,745
Sep 21, 2026
24.560
25.360
24.560
25.260
25.260
6,411,487
Sep 18, 2026
24.320
24.900
24.240
24.780
24.780
15,300,806
Sep 17, 2026
24.500
24.760
23.880
24.240
24.240
10,742,574
Sep 16, 2026
24.520
24.680
24.140
24.640
24.640
13,150,092
Sep 15, 2026
24.880
25.000
24.360
24.560
24.560
8,816,389
Sep 14, 2026
25.120
25.120
24.560
24.880
24.880
5,960,262
Sep 11, 2026
25.600
25.700
24.920
25.220
25.220
9,325,650
Sep 10, 2026
25.800
26.040
25.320
25.920
25.920
14,786,211
Sep 9, 2026
25.960
25.960
25.400
25.820
25.820
11,796,914
Sep 8, 2026
27.000
27.000
25.640
25.700
25.700
15,756,938
Sep 7, 2026
27.500
27.580
26.740
26.780
26.780
7,468,520
Sep 4, 2026
27.000
28.040
26.960
27.280
27.280
20,717,481
Sep 3, 2026
26.700
27.480
26.420
26.780
26.780
14,798,961
Sep 2, 2026
27.080
27.300
26.140
26.400
26.400
14,652,066
Sep 1, 2026
27.100
27.560
27.000
27.340
27.340
7,322,991
Aug 31, 2026
27.100
27.480
26.620
27.360
27.360
22,801,022
Aug 28, 2026
27.300
27.860
27.260
27.440
27.440
8,931,189
Aug 27, 2026
27.540
27.980
27.040
27.480
27.480
8,591,477
Aug 26, 2026
26.000
27.840
25.920
27.640
27.640
43,645,263
Aug 25, 2026
26.260
26.260
25.820
25.980
25.980
8,910,300
Aug 24, 2026
26.240
26.500
26.000
26.080
26.080
8,274,487
Aug 21, 2026
26.000
26.500
25.860
26.240
26.240
15,586,479
Aug 20, 2026
26.340
26.460
25.800
25.860
25.860
6,529,099
Aug 19, 2026
26.260
26.580
26.000
26.140
26.140
5,886,197
Aug 18, 2026
27.020
27.020
26.020
26.500
26.500
7,090,382
Aug 17, 2026
26.380
27.000
26.140
26.740
26.740
6,873,289
Aug 14, 2026
26.980
26.980
26.120
26.220
26.220
8,483,511
Aug 13, 2026
27.000
27.440
26.760
26.980
26.980
11,690,173
Aug 12, 2026
27.200
27.320
26.340
26.940
26.940
38,584,021
Aug 11, 2026
27.480
28.280
27.220
27.300
27.300
39,244,822
Aug 10, 2026
27.360
28.100
27.300
27.440
27.440
27,459,436
Aug 7, 2026
26.980
27.140
26.600
27.100
27.100
10,136,452
Aug 6, 2026
27.220
27.220
26.500
26.780
26.780
9,002,850
Aug 5, 2026
27.180
27.520
27.020
27.280
27.280
9,935,107
Aug 4, 2026
27.180
27.440
26.740
27.080
27.080
8,423,001
Aug 3, 2026
27.320
27.320
26.780
27.180
27.180
6,751,606
Jul 31, 2026
27.320
27.680
27.160
27.320
27.320
8,493,111
Jul 30, 2026
27.900
27.980
26.920
27.320
27.320
10,111,825
Jul 29, 2026
27.260
27.940
27.140
27.780
27.780
10,346,561
Jul 28, 2026
28.040
28.040
27.120
27.260
27.260
9,169,614
Jul 27, 2026
28.000
28.160
27.400
28.040
28.040
5,989,287
Jul 24, 2026
28.560
28.560
27.560
27.760
27.760
6,513,113
Jul 23, 2026
28.360
28.860
27.740
28.560
28.560
9,089,860
Jul 22, 2026
28.260
28.460
27.760
28.060
28.060
11,137,024
Jul 21, 2026
27.940
28.520
27.500
28.260
28.260
18,376,007
Jul 20, 2026
27.220
27.760
26.860
27.320
27.320
8,435,575
Jul 17, 2026
27.520
27.840
26.440
26.700
26.700
13,180,710
Jul 16, 2026
27.800
27.960
27.160
27.520
27.520
11,866,840
Jul 15, 2026
26.900
27.800
26.440
27.660
27.660
13,351,667
Jul 14, 2026
26.720
26.880
25.880
26.540
26.540
13,951,248
Jul 13, 2026
27.680
27.680
26.300
26.720
26.720
13,449,965
Jul 10, 2026
27.840
28.040
27.140
27.300
27.300
7,856,709
Jul 9, 2026
27.440
27.860
27.160
27.640
27.640
8,627,331
Jul 8, 2026
27.600
27.980
27.140
27.440
27.440
8,974,025
Jul 7, 2026
28.300
28.300
27.640
27.680
27.680
13,267,417
Jul 6, 2026
28.600
28.880
27.960
28.300
28.300
14,717,107
Jul 3, 2026
27.380
28.120
27.280
28.060
28.060
11,595,422
Jul 2, 2026
28.000
28.080
27.020
27.260
27.260
12,234,615
Jun 30, 2026
27.300
27.920
26.880
27.260
27.260
10,021,793
Jun 29, 2026
26.560
27.600
26.440
27.360
27.360
12,932,253
Jun 26, 2026
28.040
28.160
26.300
26.560
26.560
14,318,857
Jun 25, 2026
27.740
28.160
27.040
27.860
27.860
19,838,942
Jun 24, 2026
28.040
28.580
26.980
27.440
27.440
17,673,188
Jun 23, 2026
28.300
29.260
27.680
27.980
27.980
17,319,700
Jun 22, 2026
26.520
29.480
26.400
28.360
28.360
48,334,792
Jun 18, 2026
27.720
27.960
26.220
26.720
26.720
24,123,876
Jun 17, 2026
28.400
28.520
27.400
27.720
27.720
11,046,237
Jun 16, 2026
26.980
28.520
26.940
28.360
28.360
20,545,584
Jun 15, 2026
26.620
27.940
26.580
27.180
27.180
15,131,740
Jun 12, 2026
25.060
26.660
24.740
26.180
26.180
16,415,788
Jun 11, 2026
24.960
25.300
24.280
24.760
24.760
8,111,301
Jun 10, 2026
24.960
25.280
24.640
25.060
25.060
8,876,575
Jun 9, 2026
24.940
25.180
24.640
25.000
25.000
6,928,443
Jun 8, 2026
25.000
25.100
24.420
24.940
24.940
8,531,816
Jun 5, 2026
25.500
26.000
25.120
25.260
25.260
6,053,117
Jun 4, 2026
25.680
25.880
25.380
25.500
25.500
5,707,195
Jun 3, 2026
25.900
26.080
25.560
25.860
25.860
6,872,440
Jun 2, 2026
25.920
26.120
25.560
25.920
25.920
6,010,649
Jun 1, 2026
25.960
26.580
25.560
25.880
25.880
7,641,742
May 29, 2026
25.280
27.320
25.260
26.040
26.040
23,272,686
May 28, 2026
25.720
25.760
24.800
25.140
25.140
8,341,537
May 27, 2026
25.740
26.100
25.520
25.720
25.720
6,526,100
May 26, 2026
25.540
26.360
25.180
25.740
25.740
9,988,996
May 22, 2026
26.260
26.420
25.500
25.540
25.540
7,663,665
May 21, 2026
25.700
27.360
25.700
26.200
26.200
16,285,140
May 20, 2026
25.740
26.000
25.560
25.660
25.660
5,366,606
May 19, 2026
0.468958
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
25.800
26.140
25.660
25.940
25.940
5,754,977
May 18, 2026
26.500
26.500
25.860
26.240
25.771
6,678,434
May 15, 2026
27.220
27.220
26.080
26.500
26.026
8,995,321
May 14, 2026
27.600
27.600
26.800
26.940
26.459
6,270,668
May 13, 2026
27.400
27.680
27.000
27.280
26.792
9,274,710
May 12, 2026
27.800
27.980
27.220
27.480
26.989
6,330,426
May 11, 2026
27.300
27.740
26.720
27.700
27.205
14,699,489
May 8, 2026
27.600
27.600
26.840
27.120
26.635
11,727,527
May 7, 2026
28.340
28.400
27.300
27.700
27.205
11,446,876
May 6, 2026
27.780
28.240
27.220
27.920
27.421
10,580,895
May 5, 2026
27.800
27.860
27.200
27.600
27.107
4,463,253
May 4, 2026
27.660
28.180
27.500
27.800
27.303
4,292,428
Apr 30, 2026
28.040
28.680
27.500
27.660
27.166
8,630,973
Apr 29, 2026
27.880
28.340
27.600
28.260
27.755
10,191,705
Apr 28, 2026
27.320
28.340
27.100
27.860
27.362
15,141,061
Apr 27, 2026
26.940
27.420
26.580
27.100
26.616
13,742,018
Apr 24, 2026
26.520
26.740
26.140
26.620
26.144
6,833,491
Apr 23, 2026
27.520
27.520
26.600
26.860
26.380
7,821,019
Apr 22, 2026
26.920
27.680
26.600
27.400
26.910
12,161,834
Apr 21, 2026
27.100
27.100
26.560
26.920
26.439
10,470,097
Apr 20, 2026
26.920
27.140
26.720
27.120
26.635
5,096,159
Apr 17, 2026
27.160
27.160
26.440
26.900
26.419
7,178,781
Apr 16, 2026
27.200
27.700
27.100
27.240
26.753
14,118,000
Apr 15, 2026
27.320
27.320
26.720
26.880
26.400
3,965,172
Apr 14, 2026
27.360
27.420
26.600
26.840
26.360
10,671,707
Apr 13, 2026
26.800
27.220
26.500
26.900
26.419
13,824,539
Apr 10, 2026
25.620
27.960
25.600
26.900
26.419
58,141,831
Apr 9, 2026
25.000
25.120
24.600
24.840
24.396
6,846,727
Apr 8, 2026
24.820
25.500
24.720
25.220
24.769
13,403,345
Apr 2, 2026
24.480
24.480
23.900
24.260
23.826
6,703,593
Apr 1, 2026
24.680
24.840
24.080
24.340
23.905
12,408,709
Mar 31, 2026
23.640
24.160
23.480
23.780
23.355
8,058,086
Mar 30, 2026
23.260
23.860
23.240
23.820
23.394
9,349,309
Mar 27, 2026
23.780
24.280
23.520
24.140
23.709
8,887,458
Mar 26, 2026
24.540
24.760
23.640
23.780
23.355
8,545,700
Mar 25, 2026
24.700
25.140
24.520
24.680
24.239
11,266,422
Mar 24, 2026
24.020
24.620
23.840
24.380
23.944
17,724,021
Mar 23, 2026
25.040
25.040
23.240
23.800
23.375
24,470,095
Mar 20, 2026
25.680
25.900
25.240
25.480
25.025
7,840,470
Mar 19, 2026
25.820
26.040
25.560
25.680
25.221
8,178,593
Mar 18, 2026
25.920
26.380
25.640
26.160
25.692
7,129,381
Mar 17, 2026
25.200
27.140
25.180
25.980
25.516
21,594,410
Mar 16, 2026
24.320
25.180
24.000
25.040
24.592
9,787,180
Mar 13, 2026
24.560
24.960
24.360
24.460
24.023
5,610,734
Mar 12, 2026
25.200
25.200
24.440
24.860
24.416
10,062,288
Mar 11, 2026
25.400
25.400
24.940
25.300
24.848
7,055,287
Mar 10, 2026
25.320
25.600
25.000
25.160
24.710
12,917,753
Mar 9, 2026
25.000
25.140
24.440
25.140
24.691
11,709,552
Mar 6, 2026
25.400
26.000
25.320
25.820
25.359
10,724,778
Mar 5, 2026
25.820
26.120
25.420
25.580
25.123
8,859,790
Mar 4, 2026
26.100
26.360
25.220
25.640
25.182
15,425,846
Mar 3, 2026
27.100
27.280
26.340
26.500
26.026
9,958,092
Mar 2, 2026
28.000
28.000
26.800
26.960
26.478
13,336,428
Feb 27, 2026
28.160
28.340
27.840
28.060
27.559
7,731,608
Feb 26, 2026
28.900
29.100
28.080
28.160
27.657
7,392,928
Feb 25, 2026
28.960
29.560
28.740
28.840
28.325
4,099,207
Feb 24, 2026
29.480
29.480
28.600
28.820
28.305
7,309,143
Feb 23, 2026
29.120
29.940
29.120
29.700
29.169
3,195,860
Feb 20, 2026
28.900
29.440
28.260
29.120
28.600
3,876,133
Feb 16, 2026
28.720
28.720
28.720
28.720
28.207
-
Feb 13, 2026
29.160
29.860
28.740
29.120
28.600
8,690,436
Feb 12, 2026
29.100
29.320
28.660
29.160
28.639
7,590,865
Feb 11, 2026
29.380
29.760
29.160
29.280
28.757
4,121,311
Feb 10, 2026
28.880
29.760
28.880
29.380
28.855
6,848,199
Feb 9, 2026
29.060
29.360
28.840
28.880
28.364
5,876,415
Feb 6, 2026
29.100
29.220
28.600
28.620
28.109
4,972,435
Feb 5, 2026
29.300
29.420
28.600
29.360
28.835
6,819,724
Feb 4, 2026
29.000
29.720
28.740
29.280
28.757
7,372,307
Feb 3, 2026
28.960
29.360
28.220
29.000
28.482
10,645,318
Feb 2, 2026
29.000
29.760
28.560
28.960
28.442
11,603,615
Jan 30, 2026
29.820
30.260
29.160
29.240
28.717
11,095,856
Jan 29, 2026
29.120
30.000
28.700
29.820
29.287
18,671,776
Jan 28, 2026
28.920
29.140
28.560
29.000
28.482
10,775,095
Jan 27, 2026
28.720
28.940
28.380
28.920
28.403
9,552,556
Jan 26, 2026
28.420
29.180
28.100
28.800
28.285
13,070,958
Jan 23, 2026
28.500
28.660
28.080
28.420
27.912
14,295,953
Jan 22, 2026
28.080
28.320
27.900
28.020
27.519
7,568,083
Jan 21, 2026
27.920
28.380
27.760
28.080
27.578
10,618,587
Jan 20, 2026
27.760
28.100
27.380
27.920
27.421
10,190,744
Jan 19, 2026
28.000
28.200
27.420
27.780
27.284
12,938,363
Jan 16, 2026
29.000
29.100
27.940
28.220
27.716
11,087,875
Jan 15, 2026
29.180
29.260
28.120
28.600
28.089
13,262,311
Jan 14, 2026
28.940
29.780
28.700
28.840
28.325
16,161,270
Jan 13, 2026
29.520
29.800
28.840
28.940
28.423
9,872,383
Jan 12, 2026
29.160
29.220
28.460
29.180
28.658
10,604,176
Jan 9, 2026
29.020
29.480
28.620
29.180
28.658
10,779,398
Jan 8, 2026
29.900
30.080
28.600
29.100
28.580
17,054,158
Jan 7, 2026
30.440
30.760
29.900
30.140
29.601
24,676,044
Jan 6, 2026
28.540
30.800
28.540
30.440
29.896
39,174,853
Jan 5, 2026
27.900
29.000
27.700
28.560
28.050
15,554,307
Jan 2, 2026
27.460
28.640
27.220
28.520
28.010
5,045,620
Dec 31, 2025
27.400
27.400
27.400
27.400
26.910
-
Dec 30, 2025
27.960
27.960
27.280
27.480
26.989
4,952,969
Dec 29, 2025
0.31956
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
27.760
28.500
27.700
27.740
27.244
13,819,622
Dec 24, 2025
27.840
27.840
27.840
27.840
27.029
-
Dec 23, 2025
28.000
28.280
27.700
27.840
27.029
3,950,428
Dec 22, 2025
28.120
28.400
27.780
28.000
27.184
6,505,041
Dec 19, 2025
28.080
28.400
27.800
28.120
27.300
9,555,452
Dec 18, 2025
28.000
28.080
27.500
27.920
27.106
13,747,948
Dec 17, 2025
27.040
28.360
26.700
27.980
27.165
16,358,255
Dec 16, 2025
27.480
27.840
26.860
27.060
26.271
17,676,500
Dec 15, 2025
27.900
28.320
27.300
27.480
26.679
18,580,534
Dec 12, 2025
26.780
28.120
26.680
28.120
27.300
22,634,399
Dec 11, 2025
27.200
27.200
26.660
26.780
25.999
7,244,755
Dec 10, 2025
27.120
27.500
26.700
26.940
26.155
10,454,090
Dec 9, 2025
27.680
27.720
27.040
27.120
26.330
8,213,954
Dec 8, 2025
27.860
28.740
27.180
27.600
26.796
36,835,289
Dec 5, 2025
26.520
27.500
26.360
27.140
26.349
10,260,553
Dec 4, 2025
26.700
26.700
26.120
26.540
25.766
6,508,362
Dec 3, 2025
27.000
27.360
26.400
26.480
25.708
5,095,412
Dec 2, 2025
26.800
27.060
26.620
26.820
26.038
5,172,386
Dec 1, 2025
26.800
26.900
26.640
26.800
26.019
4,471,166
Nov 28, 2025
27.020
27.060
26.580
26.740
25.961
6,008,667
Nov 27, 2025
26.840
27.180
26.720
26.840
26.058
5,500,513
Nov 26, 2025
27.100
27.120
26.820
27.000
26.213
6,078,594
Nov 25, 2025
26.940
27.200
26.820
27.000
26.213
6,149,323
Nov 24, 2025
26.780
26.900
26.500
26.760
25.980
11,550,586
Nov 21, 2025
27.200
27.600
26.520
26.600
25.825
17,116,383
Nov 20, 2025
28.580
28.880
27.640
27.880
27.067
14,024,077
Nov 19, 2025
27.640
27.840
27.540
27.680
26.873
6,889,912
Nov 18, 2025
28.100
28.180
27.600
27.780
26.970
6,437,424
Nov 17, 2025
28.060
28.180
27.780
28.100
27.281
10,036,208
Nov 14, 2025
29.340
29.340
28.180
28.220
27.398
15,935,000
Nov 13, 2025
29.420
29.760
29.200
29.640
28.776
5,672,841
Nov 12, 2025
29.400
29.760
29.080
29.460
28.601
9,286,630
Nov 11, 2025
30.120
30.160
29.140
29.480
28.621
7,015,975
Nov 10, 2025
29.300
30.080
28.980
30.000
29.126
11,406,133
Nov 7, 2025
29.460
29.460
28.900
29.100
28.252
6,292,580
Nov 6, 2025
29.140
29.780
29.140
29.480
28.621
8,427,133
Nov 5, 2025
28.960
29.600
28.680
29.060
28.213
13,818,957
Nov 4, 2025
29.500
29.500
28.640
28.960
28.116
12,551,953
Nov 3, 2025
29.600
29.800
28.840
29.100
28.252
13,170,428
