CITIC Securities Co Ltd (6030.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -18.4% vs the 50-day and -24.1% vs the 200-day average, 37% below the 52-week high and +2.6% off the 52-week low; a death cross printed 28 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: CITIC Securities Co Ltd trades 18.4% below its 50-day and 24.1% below its 200-day moving average. (as of 2026-10-30)

CITIC Securities is a Chinese brokerage and investment bank offering equity and debt underwriting, asset management, wealth management, margin lending and FICC trading. It serves corporate, institutional and retail clients from its Beijing base, spanning brokerage, asset management, securities investment and underwriting segments.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6030.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	19.73	20.18	19.37	19.88	+0.76%	12,233,815
2026-10-29	20.42	20.42	19.63	19.73	-3.28%	19,046,461
2026-10-28	20.62	20.76	20.32	20.40	-0.97%	8,964,775
2026-10-27	20.94	21.12	20.20	20.60	-2.46%	14,617,337
2026-10-26	21.14	21.22	20.82	21.12	-0.56%	6,831,815
2026-10-23	20.54	21.42	20.04	21.24	+3.31%	13,169,173
2026-10-22	21.12	21.12	20.40	20.56	-2.65%	14,230,654
2026-10-21	21.80	21.82	21.04	21.12	-2.22%	14,938,638
2026-10-20	22.70	23.22	21.46	21.60	-6.98%	22,048,939
2026-10-16	23.64	23.64	22.94	23.22	-0.17%	6,834,192
2026-10-15	23.20	23.40	22.90	23.26	-0.85%	10,147,023
2026-10-14	23.60	23.78	23.26	23.46	-1.18%	6,833,900
2026-10-13	23.64	23.96	23.42	23.74	-0.25%	4,156,817
2026-10-12	24.06	24.06	23.72	23.80	+0.34%	4,332,137
2026-10-09	23.74	23.80	23.20	23.72	+0.76%	13,421,052
2026-10-08	24.16	24.38	23.46	23.54	-1.92%	3,824,505
2026-10-07	24.02	24.18	23.58	24.00	-0.08%	2,110,680
2026-10-06	23.92	24.08	23.82	24.02	+0.59%	1,811,500
2026-10-05	23.80	23.88	23.46	23.88	+0.59%	2,515,832
2026-10-02	24.02	24.04	23.24	23.74	-2.70%	5,492,052
2026-09-30	24.08	24.50	23.90	24.40	+0.74%	5,629,838
2026-09-29	24.00	24.32	24.00	24.22	+0.58%	5,108,976
2026-09-28	24.12	24.68	24.00	24.08	-0.99%	7,846,584
2026-09-25	24.32	24.48	23.66	24.32	-0.49%	3,417,880
2026-09-24	25.00	25.20	24.30	24.44	-3.48%	8,148,700
2026-09-23	25.54	25.72	25.14	25.32	-0.86%	6,410,152
2026-09-22	25.26	25.60	25.26	25.54	+1.11%	6,810,745
2026-09-21	24.56	25.36	24.56	25.26	+1.94%	6,411,487
2026-09-18	24.32	24.90	24.24	24.78	+2.23%	15,300,806
2026-09-17	24.50	24.76	23.88	24.24	-1.62%	10,742,574
2026-09-16	24.52	24.68	24.14	24.64	+0.33%	13,150,092
2026-09-15	24.88	25.00	24.36	24.56	-1.29%	8,816,389
2026-09-14	25.12	25.12	24.56	24.88	-1.35%	5,960,262
2026-09-11	25.60	25.70	24.92	25.22	-2.70%	9,325,650
2026-09-10	25.80	26.04	25.32	25.92	+0.39%	14,786,211
2026-09-09	25.96	25.96	25.40	25.82	+0.47%	11,796,914
2026-09-08	27.00	27.00	25.64	25.70	-4.03%	15,756,938
2026-09-07	27.50	27.58	26.74	26.78	-1.83%	7,468,520
2026-09-04	27.00	28.04	26.96	27.28	+1.87%	20,717,480
2026-09-03	26.70	27.48	26.42	26.78	+1.44%	14,798,961
2026-09-02	27.08	27.30	26.14	26.40	-3.44%	14,652,066
2026-09-01	27.10	27.56	27.00	27.34	-0.07%	7,322,991
2026-08-31	27.10	27.48	26.62	27.36	-0.29%	22,801,021
2026-08-28	27.30	27.86	27.26	27.44	-0.15%	8,931,189
2026-08-27	27.54	27.98	27.04	27.48	-0.58%	8,591,477
2026-08-26	26.00	27.84	25.92	27.64	+6.39%	43,645,266
2026-08-25	26.26	26.26	25.82	25.98	-0.38%	8,910,300
2026-08-24	26.24	26.50	26.00	26.08	-0.61%	8,274,487
2026-08-21	26.00	26.50	25.86	26.24	+1.47%	15,586,479
2026-08-20	26.34	26.46	25.80	25.86	-1.07%	6,529,099
2026-08-19	26.26	26.58	26.00	26.14	-1.36%	5,886,197
2026-08-18	27.02	27.02	26.02	26.50	-0.90%	7,090,382
2026-08-17	26.38	27.00	26.14	26.74	+1.98%	6,873,289
2026-08-14	26.98	26.98	26.12	26.22	-2.82%	8,483,511
2026-08-13	27.00	27.44	26.76	26.98	+0.15%	11,690,173
2026-08-12	27.20	27.32	26.34	26.94	-1.32%	38,584,020
2026-08-11	27.48	28.28	27.22	27.30	-0.51%	39,244,824
2026-08-10	27.36	28.10	27.30	27.44	+1.25%	27,459,436
2026-08-07	26.98	27.14	26.60	27.10	+1.19%	10,136,452
2026-08-06	27.22	27.22	26.50	26.78	-1.83%	9,002,850
2026-08-05	27.18	27.52	27.02	27.28	+0.74%	9,935,107
2026-08-04	27.18	27.44	26.74	27.08	-0.37%	8,423,001
2026-08-03	27.32	27.32	26.78	27.18	-0.51%	6,751,606
2026-07-31	27.32	27.68	27.16	27.32	+0.00%	8,493,111
2026-07-30	27.90	27.98	26.92	27.32	-1.66%	10,111,825
2026-07-29	27.26	27.94	27.14	27.78	+1.91%	10,346,561
2026-07-28	28.04	28.04	27.12	27.26	-2.78%	9,169,614
2026-07-27	28.00	28.16	27.40	28.04	+1.01%	5,989,287
2026-07-24	28.56	28.56	27.56	27.76	-2.80%	6,513,113
2026-07-23	28.36	28.86	27.74	28.56	+1.78%	9,089,860
2026-07-22	28.26	28.46	27.76	28.06	-0.71%	11,137,024
2026-07-21	27.94	28.52	27.50	28.26	+3.44%	18,376,008
2026-07-20	27.22	27.76	26.86	27.32	+2.32%	8,435,575
2026-07-17	27.52	27.84	26.44	26.70	-2.98%	13,180,710
2026-07-16	27.80	27.96	27.16	27.52	-0.51%	11,866,840
2026-07-15	26.90	27.80	26.44	27.66	+4.22%	13,351,667
2026-07-14	26.72	26.88	25.88	26.54	-0.67%	13,951,248
2026-07-13	27.68	27.68	26.30	26.72	-2.12%	13,449,965
2026-07-10	27.84	28.04	27.14	27.30	-1.23%	7,856,709
2026-07-09	27.44	27.86	27.16	27.64	+0.73%	8,627,331
2026-07-08	27.60	27.98	27.14	27.44	-0.87%	8,974,025
2026-07-07	28.30	28.30	27.64	27.68	-2.19%	13,267,417
2026-07-06	28.60	28.88	27.96	28.30	+0.86%	14,717,107
2026-07-03	27.38	28.12	27.28	28.06	+2.93%	11,595,422
2026-07-02	28.00	28.08	27.02	27.26	+0.00%	12,234,615
2026-06-30	27.30	27.92	26.88	27.26	-0.37%	10,021,793
2026-06-29	26.56	27.60	26.44	27.36	+3.01%	12,932,253
2026-06-26	28.04	28.16	26.30	26.56	-4.67%	14,318,857
2026-06-25	27.74	28.16	27.04	27.86	+1.53%	19,838,941
2026-06-24	28.04	28.58	26.98	27.44	-1.93%	17,673,188
2026-06-23	28.30	29.26	27.68	27.98	-1.34%	17,319,699
2026-06-22	26.52	29.48	26.40	28.36	+6.14%	48,334,793
2026-06-18	27.72	27.96	26.22	26.72	-3.61%	24,123,869
2026-06-17	28.40	28.52	27.40	27.72	-2.26%	11,046,230
2026-06-16	26.98	28.52	26.94	28.36	+4.34%	20,545,580
2026-06-15	26.62	27.94	26.58	27.18	+3.82%	15,131,740
2026-06-12	25.06	26.66	24.74	26.18	+5.74%	16,415,779
2026-06-11	24.96	25.30	24.28	24.76	-1.20%	8,111,301
2026-06-10	24.96	25.28	24.64	25.06	+0.24%	8,876,575
2026-06-09	24.94	25.18	24.64	25.00	+0.24%	6,928,443
2026-06-08	25.00	25.10	24.42	24.94	-1.27%	8,531,816
2026-06-05	25.50	26.00	25.12	25.26	-0.94%	6,053,117
2026-06-04	25.68	25.88	25.38	25.50	-1.39%	5,707,195
2026-06-03	25.90	26.08	25.56	25.86	-0.23%	6,872,440
2026-06-02	25.92	26.12	25.56	25.92	+0.15%	6,010,649
2026-06-01	25.96	26.58	25.56	25.88	-0.61%	7,641,742
2026-05-29	25.28	27.32	25.26	26.04	+3.58%	23,272,680
2026-05-28	25.72	25.76	24.80	25.14	-2.26%	8,341,537
2026-05-27	25.74	26.10	25.52	25.72	-0.08%	6,526,100
2026-05-26	25.54	26.36	25.18	25.74	+0.78%	9,988,996
2026-05-22	26.26	26.42	25.50	25.54	-2.52%	7,663,665
2026-05-21	25.70	27.36	25.70	26.20	+2.10%	16,285,140
2026-05-20	25.74	26.00	25.56	25.66	-1.08%	5,366,606
2026-05-19	25.80	26.14	25.66	25.94	-1.14%	5,754,977
2026-05-18	26.50	26.50	25.86	26.24	-0.98%	6,678,434
2026-05-15	27.22	27.22	26.08	26.50	-1.63%	8,995,321
2026-05-14	27.60	27.60	26.80	26.94	-1.25%	6,270,668
2026-05-13	27.40	27.68	27.00	27.28	-0.73%	9,274,710
2026-05-12	27.80	27.98	27.22	27.48	-0.79%	6,330,426
2026-05-11	27.30	27.74	26.72	27.70	+2.14%	14,699,480
2026-05-08	27.60	27.60	26.84	27.12	-2.09%	11,727,520
2026-05-07	28.34	28.40	27.30	27.70	-0.79%	11,446,870
2026-05-06	27.78	28.24	27.22	27.92	+1.16%	10,580,890
2026-05-05	27.80	27.86	27.20	27.60	-0.72%	4,463,253
2026-05-04	27.66	28.18	27.50	27.80	+0.51%	4,292,428
2026-04-30	28.04	28.68	27.50	27.66	-2.12%	8,630,973
2026-04-29	27.88	28.34	27.60	28.26	+1.44%	10,191,700
2026-04-28	27.32	28.34	27.10	27.86	+2.80%	15,141,060
2026-04-27	26.94	27.42	26.58	27.10	+1.80%	13,742,010
2026-04-24	26.52	26.74	26.14	26.62	-0.89%	6,833,491
2026-04-23	27.52	27.52	26.60	26.86	-1.97%	7,821,019
2026-04-22	26.92	27.68	26.60	27.40	+1.78%	12,161,830
2026-04-21	27.10	27.10	26.56	26.92	-0.74%	10,470,090
2026-04-20	26.92	27.14	26.72	27.12	+0.82%	5,096,159
2026-04-17	27.16	27.16	26.44	26.90	-1.25%	7,178,781
2026-04-16	27.20	27.70	27.10	27.24	+1.34%	14,118,000
2026-04-15	27.32	27.32	26.72	26.88	+0.15%	3,965,172
2026-04-14	27.36	27.42	26.60	26.84	-0.22%	10,671,700
2026-04-13	26.80	27.22	26.50	26.90	+0.00%	13,824,530
2026-04-10	25.62	27.96	25.60	26.90	+8.29%	58,141,832
2026-04-09	25.00	25.12	24.60	24.84	-1.51%	6,846,727
2026-04-08	24.82	25.50	24.72	25.22	+3.96%	13,403,340
2026-04-02	24.48	24.48	23.90	24.26	-0.33%	6,703,593
2026-04-01	24.68	24.84	24.08	24.34	+2.35%	12,408,700
2026-03-31	23.64	24.16	23.48	23.78	-0.17%	8,058,086
2026-03-30	23.26	23.86	23.24	23.82	-1.33%	9,349,309
2026-03-27	23.78	24.28	23.52	24.14	+1.51%	8,887,458
2026-03-26	24.54	24.76	23.64	23.78	-3.65%	8,545,700
2026-03-25	24.70	25.14	24.52	24.68	+1.23%	11,266,420
2026-03-24	24.02	24.62	23.84	24.38	+2.44%	17,724,020
2026-03-23	25.04	25.04	23.24	23.80	-6.59%	24,470,090
2026-03-20	25.68	25.90	25.24	25.48	-0.78%	7,840,470
2026-03-19	25.82	26.04	25.56	25.68	-1.83%	8,178,593
2026-03-18	25.92	26.38	25.64	26.16	+0.69%	7,129,381
2026-03-17	25.20	27.14	25.18	25.98	+3.75%	21,594,410
2026-03-16	24.32	25.18	24.00	25.04	+2.37%	9,787,180
2026-03-13	24.56	24.96	24.36	24.46	-1.61%	5,610,734
2026-03-12	25.20	25.20	24.44	24.86	-1.74%	10,062,280
2026-03-11	25.40	25.40	24.94	25.30	+0.56%	7,055,287
2026-03-10	25.32	25.60	25.00	25.16	+0.08%	12,917,750
2026-03-09	25.00	25.14	24.44	25.14	-2.63%	11,709,550
2026-03-06	25.40	26.00	25.32	25.82	+0.94%	10,724,770
2026-03-05	25.82	26.12	25.42	25.58	-0.23%	8,859,790
2026-03-04	26.10	26.36	25.22	25.64	-3.25%	15,425,840
2026-03-03	27.10	27.28	26.34	26.50	-1.71%	9,958,092
2026-03-02	28.00	28.00	26.80	26.96	-3.92%	13,336,420
2026-02-27	28.16	28.34	27.84	28.06	-0.36%	7,731,608
2026-02-26	28.90	29.10	28.08	28.16	-2.36%	7,392,928
2026-02-25	28.96	29.56	28.74	28.84	+0.07%	4,099,207
2026-02-24	29.48	29.48	28.60	28.82	-2.96%	7,309,143
2026-02-23	29.12	29.94	29.12	29.70	+1.99%	3,195,860
2026-02-20	28.90	29.44	28.26	29.12	+0.62%	3,876,133
2026-02-16	29.12	29.12	27.96	28.94	-0.62%	2,653,800
2026-02-13	29.16	29.86	28.74	29.12	-0.14%	8,690,436
2026-02-12	29.10	29.32	28.66	29.16	-0.41%	7,590,865
2026-02-11	29.38	29.76	29.16	29.28	-0.34%	4,121,311
2026-02-10	28.88	29.76	28.88	29.38	+1.73%	6,848,199
2026-02-09	29.06	29.36	28.84	28.88	+0.91%	5,876,415
2026-02-06	29.10	29.22	28.60	28.62	-2.52%	4,972,435
2026-02-05	29.30	29.42	28.60	29.36	+0.27%	6,819,724
2026-02-04	29.00	29.72	28.74	29.28	+0.97%	7,372,307
2026-02-03	28.96	29.36	28.22	29.00	+0.14%	10,645,310
2026-02-02	29.00	29.76	28.56	28.96	-0.96%	11,603,610
2026-01-30	29.82	30.26	29.16	29.24	-1.95%	11,095,850
2026-01-29	29.12	30.00	28.70	29.82	+2.83%	18,671,770
2026-01-28	28.92	29.14	28.56	29.00	+0.28%	10,775,090
2026-01-27	28.72	28.94	28.38	28.92	+0.42%	9,552,556
2026-01-26	28.42	29.18	28.10	28.80	+1.34%	13,070,950
2026-01-23	28.50	28.66	28.08	28.42	+1.43%	14,295,950
2026-01-22	28.08	28.32	27.90	28.02	-0.21%	7,568,083
2026-01-21	27.92	28.38	27.76	28.08	+0.57%	10,618,580
2026-01-20	27.76	28.10	27.38	27.92	+0.50%	10,190,740
2026-01-19	28.00	28.20	27.42	27.78	-1.56%	12,938,360
2026-01-16	29.00	29.10	27.94	28.22	-1.33%	11,087,870
2026-01-15	29.18	29.26	28.12	28.60	-0.83%	13,262,310
2026-01-14	28.94	29.78	28.70	28.84	-0.35%	16,161,270
2026-01-13	29.52	29.80	28.84	28.94	-0.82%	9,872,383
2026-01-12	29.16	29.22	28.46	29.18	+0.00%	10,604,170
2026-01-09	29.02	29.48	28.62	29.18	+0.27%	10,779,390
2026-01-08	29.90	30.08	28.60	29.10	-3.45%	17,054,150
2026-01-07	30.44	30.76	29.90	30.14	-0.99%	24,676,039
2026-01-06	28.54	30.80	28.54	30.44	+6.58%	39,174,848
2026-01-05	27.90	29.00	27.70	28.56	+0.14%	15,554,300
2026-01-02	27.46	28.64	27.22	28.52	+4.09%	5,045,620
2025-12-31	27.78	28.04	27.34	27.40	-0.29%	3,226,650
2025-12-30	27.96	27.96	27.28	27.48	-0.94%	4,952,969
2025-12-29	27.76	28.50	27.70	27.74	-0.14%	13,819,620
2025-12-24	27.62	27.94	27.62	27.78	-0.22%	2,617,257
2025-12-23	28.00	28.28	27.70	27.84	-0.57%	3,950,428
2025-12-22	28.12	28.40	27.78	28.00	-0.43%	6,505,041
2025-12-19	28.08	28.40	27.80	28.12	+0.72%	9,555,452
2025-12-18	28.00	28.08	27.50	27.92	-0.21%	13,747,940
2025-12-17	27.04	28.36	26.70	27.98	+3.40%	16,358,250
2025-12-16	27.48	27.84	26.86	27.06	-1.53%	17,676,500
2025-12-15	27.90	28.32	27.30	27.48	-2.28%	18,580,529
2025-12-12	26.78	28.12	26.68	28.12	+5.00%	22,634,391
2025-12-11	27.20	27.20	26.66	26.78	-0.59%	7,244,755
2025-12-10	27.12	27.50	26.70	26.94	-0.66%	10,454,090
2025-12-09	27.68	27.72	27.04	27.12	-1.74%	8,213,954
2025-12-08	27.86	28.74	27.18	27.60	+1.69%	36,835,281
2025-12-05	26.52	27.50	26.36	27.14	+2.26%	10,260,550
2025-12-04	26.70	26.70	26.12	26.54	+0.23%	6,508,362
2025-12-03	27.00	27.36	26.40	26.48	-1.27%	5,095,412
2025-12-02	26.80	27.06	26.62	26.82	+0.07%	5,172,386
2025-12-01	26.80	26.90	26.64	26.80	+0.22%	4,471,166
2025-11-28	27.02	27.06	26.58	26.74	-0.37%	6,008,667
2025-11-27	26.84	27.18	26.72	26.84	-0.59%	5,500,513
2025-11-26	27.10	27.12	26.82	27.00	+0.00%	6,078,594
2025-11-25	26.94	27.20	26.82	27.00	+0.90%	6,149,323
2025-11-24	26.78	26.90	26.50	26.76	+0.60%	11,550,580
2025-11-21	27.20	27.60	26.52	26.60	-4.59%	17,116,381
2025-11-20	28.58	28.88	27.64	27.88	+0.72%	14,024,070
2025-11-19	27.64	27.84	27.54	27.68	-0.36%	6,889,912
2025-11-18	28.10	28.18	27.60	27.78	-1.14%	6,437,424
2025-11-17	28.06	28.18	27.78	28.10	-0.43%	10,036,200
2025-11-14	29.34	29.34	28.18	28.22	-4.79%	15,935,000
2025-11-13	29.42	29.76	29.20	29.64	+0.61%	5,672,841
2025-11-12	29.40	29.76	29.08	29.46	-0.07%	9,286,630
2025-11-11	30.12	30.16	29.14	29.48	-1.73%	7,015,975
2025-11-10	29.30	30.08	28.98	30.00	+3.09%	11,406,130
2025-11-07	29.46	29.46	28.90	29.10	-1.29%	6,292,580
2025-11-06	29.14	29.78	29.14	29.48	+1.45%	8,427,133
2025-11-05	28.96	29.60	28.68	29.06	+0.35%	13,818,950
2025-11-04	29.50	29.50	28.64	28.96	-0.48%	12,551,950
2025-11-03	29.60	29.80	28.84	29.10	-1.62%	13,170,420
2025-10-31	30.74	30.82	29.52	29.58	-3.71%	17,009,949
2025-10-30	31.20	31.78	30.36	30.72	-0.32%	28,530,840
2025-10-28	31.78	31.78	30.66	30.82	-2.16%	18,319,080
2025-10-27	32.00	32.50	30.92	31.50	-0.51%	46,155,688
2025-10-24	30.70	31.88	30.30	31.66	+3.74%	23,272,811

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+13.06%). Worst month: Mar (-10.08%). Based on 2 years of daily data (2025–2026).

Jan+4.55%
Feb+3.10%
Mar-10.08%
Apr+4.61%
May-2.76%
Jun+13.06%
Jul+9.59%
Aug+3.63%
Sep-1.68%
Oct-1.92%
Nov-8.11%
Dec+2.24%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is CITIC Securities Co Ltd's (6030.HK) latest close?

19.88 on 2026-10-30, from the Closelook data lake's daily price record.

What is 6030.HK's 52-week high and low?

31.78 high and 19.37 low over the trailing 52 weeks, as of 2026-10-30.

What is CITIC Securities Co Ltd's strongest and weakest month historically?

Historically, 6030.HK's strongest calendar month has been Jun (average +13.06%) and its weakest Mar (average -10.08%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 6030.HK?

Downtrend stack: Trades -18.4% vs the 50-day and -24.1% vs the 200-day average, 37% below the 52-week high and +2.6% off the 52-week low; a death cross printed 28 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 6030.HK above its 50-day and 200-day moving averages?

CITIC Securities Co Ltd trades 18.4% below its 50-day and 24.1% below its 200-day moving average (11.0% below its 20-day). As of 2026-10-30.