tiprankstipranks
China Industrial Securities International Financial Group Ltd. (HK:6058)
:6058
Hong Kong Market
6058
China Industrial Securities International Financial Group Ltd.
RESEARCH TOOLSreports

China Industrial Securities International Financial Group Ltd. (6058) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.47
0.51
0.47
0.50
0.50
+3.13%
3,694,000
2.75
Apr 09, 2026
0.47
0.48
0.47
0.48
0.48
0.00%
682,000
0.49
Apr 08, 2026
0.47
0.49
0.47
0.48
0.48
+1.05%
1,254,000
0.90
Apr 07, 2026
0.48
0.49
0.47
0.48
0.48
0.00%
0
0.00
Apr 06, 2026
0.48
0.49
0.47
0.48
0.48
0.00%
0
0.00
Apr 03, 2026
0.48
0.49
0.47
0.48
0.48
0.00%
0
0.00
Apr 02, 2026
0.48
0.49
0.47
0.48
0.48
0.00%
122,000
0.08
Apr 01, 2026
0.46
0.48
0.46
0.48
0.48
+3.26%
490,000
0.32
Mar 31, 2026
0.45
0.46
0.45
0.46
0.46
-1.08%
230,000
0.15
Mar 30, 2026
0.47
0.47
0.45
0.47
0.47
0.00%
244,000
0.16
Mar 27, 2026
0.45
0.47
0.45
0.47
0.47
+4.49%
1,778,000
1.16
Mar 26, 2026
0.44
0.45
0.44
0.45
0.45
-1.11%
96,000
0.06
Mar 25, 2026
0.46
0.46
0.44
0.45
0.45
+2.27%
212,000
0.14
Mar 24, 2026
0.43
0.46
0.43
0.44
0.44
+4.76%
898,000
0.59
Mar 23, 2026
0.41
0.43
0.41
0.42
0.42
0.00%
1,580,000
1.05
Mar 20, 2026
0.41
0.43
0.41
0.42
0.42
+3.70%
900,000
0.60
Mar 19, 2026
0.43
0.44
0.40
0.41
0.41
-5.81%
2,580,000
1.77
Mar 18, 2026
0.43
0.43
0.42
0.43
0.43
+2.38%
98,000
0.07
Mar 17, 2026
0.44
0.44
0.42
0.42
0.42
0.00%
1,022,000
0.70
Mar 16, 2026
0.42
0.43
0.41
0.42
0.42
+1.20%
150,000
0.10
Mar 13, 2026
0.42
0.43
0.41
0.42
0.42
0.00%
644,000
0.43
Mar 12, 2026
0.43
0.43
0.42
0.42
0.42
-4.60%
726,000
0.49
Mar 11, 2026
0.45
0.46
0.43
0.44
0.44
+1.16%
324,000
0.20
Mar 10, 2026
0.42
0.44
0.41
0.43
0.43
+2.38%
942,000
0.55
Mar 09, 2026
0.44
0.45
0.42
0.42
0.42
-6.67%
734,000
0.42
Mar 06, 2026
0.44
0.45
0.43
0.45
0.45
+2.27%
208,000
0.12
Mar 05, 2026
0.44
0.44
0.43
0.44
0.44
+3.53%
126,000
0.07
Mar 04, 2026
0.43
0.44
0.40
0.43
0.43
-3.41%
1,392,000
0.78
Mar 03, 2026
0.45
0.45
0.42
0.44
0.44
-1.12%
410,000
0.22
Mar 02, 2026
0.46
0.46
0.45
0.45
0.45
-6.32%
594,000
0.32
Feb 27, 2026
0.47
0.48
0.47
0.48
0.48
+2.15%
14,000
<0.01
Feb 26, 2026
0.46
0.47
0.45
0.47
0.47
0.00%
644,000
0.34
Feb 25, 2026
0.46
0.47
0.46
0.47
0.47
+3.33%
214,000
0.11
Feb 24, 2026
0.45
0.46
0.45
0.45
0.45
-2.17%
138,000
0.07
Feb 23, 2026
0.46
0.46
0.45
0.46
0.46
+3.37%
2,624,000
1.40
Feb 20, 2026
0.46
0.46
0.44
0.45
0.45
-3.26%
1,100,000
0.59
Feb 19, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
0
0.00
Feb 18, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
0
0.00
Feb 17, 2026
0.46
0.47
0.46
0.46
0.46
0.00%
0
0.00
Feb 16, 2026
0.47
0.47
0.46
0.46
0.46
-1.08%
98,000
0.05
Feb 13, 2026
0.47
0.47
0.46
0.47
0.47
-1.06%
500,000
0.23
Feb 12, 2026
0.47
0.48
0.47
0.47
0.47
-1.05%
542,000
0.23
Feb 11, 2026
0.48
0.48
0.47
0.47
0.47
-2.11%
586,000
0.25
Feb 10, 2026
0.48
0.48
0.48
0.48
0.48
-2.06%
178,000
0.08
Feb 09, 2026
0.47
0.49
0.47
0.49
0.49
+3.19%
316,000
0.14
Feb 06, 2026
0.48
0.48
0.47
0.47
0.47
0.00%
158,000
0.07
Feb 05, 2026
0.47
0.47
0.47
0.47
0.47
-1.05%
320,000
0.13
Feb 04, 2026
0.48
0.48
0.48
0.48
0.48
-1.04%
278,000
0.12
Feb 03, 2026
0.48
0.49
0.47
0.48
0.48
0.00%
294,000
0.12
Feb 02, 2026
0.49
0.52
0.48
0.48
0.48
-3.03%
1,754,000
0.73
Rows:
50