CITIC Securities Co Ltd (6030.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 29.82 | 30.78 | 29.26 | 30.52 | +1.33% | 14,237,970 |
| 2025-10-22 | 30.94 | 30.94 | 29.68 | 30.12 | -1.44% | 12,368,840 |
| 2025-10-21 | 30.02 | 31.52 | 30.02 | 30.56 | +1.87% | 23,542,510 |
| 2025-10-20 | 30.24 | 30.54 | 29.74 | 30.00 | +0.94% | 9,936,683 |
| 2025-10-17 | 30.38 | 30.76 | 29.46 | 29.72 | -2.17% | 22,484,170 |
| 2025-10-16 | 30.22 | 30.76 | 29.88 | 30.38 | +1.33% | 13,652,470 |
| 2025-10-15 | 29.20 | 30.24 | 29.12 | 29.98 | +3.38% | 19,322,840 |
| 2025-10-14 | 29.66 | 30.56 | 28.74 | 29.00 | -2.09% | 14,726,900 |
| 2025-10-13 | 29.06 | 29.78 | 28.50 | 29.62 | -1.13% | 22,262,020 |
| 2025-10-10 | 30.20 | 31.36 | 29.78 | 29.96 | -1.77% | 18,824,449 |
| 2025-10-09 | 29.96 | 30.58 | 29.04 | 30.50 | +2.76% | 25,029,721 |
| 2025-10-08 | 30.40 | 30.40 | 29.06 | 29.68 | -0.87% | 6,075,448 |
| 2025-10-06 | 29.92 | 30.40 | 29.78 | 29.94 | +0.00% | 4,449,961 |
| 2025-10-03 | 30.16 | 30.52 | 29.60 | 29.94 | -0.73% | 5,014,150 |
| 2025-10-02 | 30.50 | 30.70 | 29.54 | 30.16 | -2.08% | 7,496,831 |
| 2025-09-30 | 30.34 | 30.86 | 29.92 | 30.80 | +1.52% | 32,996,910 |
| 2025-09-29 | 27.14 | 31.28 | 26.92 | 30.34 | +11.79% | 58,192,793 |
| 2025-09-26 | 27.20 | 27.66 | 26.92 | 27.14 | -0.22% | 6,634,810 |
| 2025-09-25 | 27.70 | 27.70 | 27.04 | 27.20 | -0.80% | 10,412,500 |
| 2025-09-24 | 27.40 | 27.92 | 27.00 | 27.42 | +0.73% | 10,117,730 |
| 2025-09-23 | 28.16 | 28.18 | 27.02 | 27.22 | -2.92% | 17,031,070 |
| 2025-09-22 | 27.90 | 28.18 | 27.64 | 28.04 | +0.94% | 10,662,850 |
| 2025-09-19 | 28.16 | 28.24 | 27.68 | 27.78 | -1.42% | 13,558,500 |
| 2025-09-18 | 29.44 | 29.46 | 27.72 | 28.18 | -3.69% | 27,327,449 |
| 2025-09-17 | 29.18 | 29.50 | 28.98 | 29.26 | +0.97% | 14,784,580 |
| 2025-09-16 | 29.02 | 29.28 | 28.46 | 28.98 | -0.34% | 13,380,550 |
| 2025-09-15 | 29.38 | 29.58 | 28.80 | 29.08 | -0.75% | 11,172,880 |
| 2025-09-12 | 29.80 | 30.16 | 29.14 | 29.30 | -1.01% | 11,063,340 |
| 2025-09-11 | 29.24 | 29.78 | 28.84 | 29.60 | +1.23% | 15,714,310 |
| 2025-09-10 | 28.86 | 29.48 | 28.76 | 29.24 | +1.32% | 17,318,561 |
| 2025-09-09 | 28.06 | 29.08 | 27.82 | 28.86 | +3.37% | 34,042,969 |
| 2025-09-08 | 28.34 | 28.34 | 27.62 | 27.92 | -0.64% | 11,774,560 |
| 2025-09-05 | 27.74 | 28.18 | 27.34 | 28.10 | +2.03% | 13,911,960 |
| 2025-09-04 | 28.10 | 28.10 | 27.06 | 27.54 | -0.43% | 15,790,020 |
| 2025-09-03 | 28.58 | 28.80 | 27.50 | 27.66 | -2.88% | 14,773,630 |
| 2025-09-02 | 28.88 | 28.88 | 27.92 | 28.48 | -0.70% | 18,225,400 |
| 2025-09-01 | 28.96 | 29.04 | 28.18 | 28.68 | +0.21% | 21,801,650 |
| 2025-08-29 | 29.86 | 30.16 | 28.50 | 28.62 | -2.52% | 25,587,160 |
| 2025-08-28 | 28.98 | 29.80 | 28.68 | 29.36 | +1.38% | 18,536,180 |
| 2025-08-27 | 30.20 | 30.44 | 28.74 | 28.96 | -4.11% | 29,376,721 |
| 2025-08-26 | 30.78 | 30.96 | 29.92 | 30.20 | -2.08% | 22,998,289 |
| 2025-08-25 | 31.66 | 31.94 | 30.24 | 30.84 | -0.71% | 33,956,578 |
| 2025-08-22 | 31.12 | 31.50 | 30.62 | 31.06 | +0.00% | 25,618,510 |
| 2025-08-21 | 31.60 | 31.70 | 30.58 | 31.06 | +0.00% | 20,302,650 |
| 2025-08-20 | 31.30 | 31.54 | 30.50 | 31.06 | -1.71% | 20,477,699 |
| 2025-08-19 | 32.38 | 32.90 | 31.44 | 31.60 | -2.47% | 21,288,650 |
| 2025-08-18 | 31.54 | 32.84 | 30.82 | 32.40 | +3.12% | 40,855,289 |
| 2025-08-15 | 29.04 | 31.48 | 28.90 | 31.42 | +7.31% | 43,637,680 |
| 2025-08-14 | 29.36 | 29.96 | 29.02 | 29.28 | +0.76% | 21,051,420 |
| 2025-08-13 | 28.50 | 29.48 | 28.32 | 29.06 | +2.11% | 23,709,381 |
| 2025-08-12 | 28.20 | 28.70 | 28.08 | 28.46 | +0.92% | 9,728,944 |
| 2025-08-11 | 27.78 | 28.44 | 27.42 | 28.20 | +2.69% | 11,679,990 |
| 2025-08-08 | 27.78 | 27.96 | 27.28 | 27.46 | -1.08% | 10,414,190 |
| 2025-08-07 | 27.96 | 28.12 | 27.42 | 27.76 | +0.58% | 8,907,149 |
| 2025-08-06 | 27.56 | 27.86 | 27.36 | 27.60 | -0.29% | 7,247,265 |
| 2025-08-05 | 27.36 | 27.78 | 27.10 | 27.68 | +2.22% | 13,704,550 |
| 2025-08-04 | 26.56 | 27.28 | 26.52 | 27.08 | +0.86% | 14,253,900 |
| 2025-08-01 | 27.30 | 27.70 | 26.55 | 26.85 | -2.72% | 21,759,520 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CITIC Securities Co Ltd's (6030.HK) latest close?
27.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6030.HK's 52-week high and low?
32.90 high and 23.24 low over the trailing 52 weeks, as of 2026-08-07.
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 392 daily bars in the Closelook data lake.