China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong · Delayed Price · Currency is HKD 15.59
-0.40 (-2.50%)
Oct 31, 2025, 4:08 PM HKT
HKG:6099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.20 | 16.20 | 15.57 | 15.59 | 15.59 | -2.50% | 8,224,400 |
| Oct 30, 2025 | 16.20 | 16.28 | 15.80 | 15.99 | 15.99 | 0.50% | 9,976,055 |
| Oct 28, 2025 | 16.50 | 16.65 | 15.89 | 15.91 | 15.91 | -3.46% | 8,413,936 |
| Oct 27, 2025 | 16.50 | 16.85 | 16.20 | 16.48 | 16.48 | - | 10,821,160 |
| Oct 26, 2025 | 16.50 | 16.85 | 16.20 | 16.48 | 16.48 | 1.73% | 10,821,160 |
| Oct 24, 2025 | 15.95 | 16.20 | 15.86 | 16.20 | 16.20 | 2.60% | 4,995,180 |
| Oct 23, 2025 | 15.70 | 15.87 | 15.35 | 15.79 | 15.79 | 1.09% | 4,989,980 |
| Oct 22, 2025 | 15.70 | 15.75 | 15.49 | 15.62 | 15.62 | -0.89% | 3,269,109 |
| Oct 21, 2025 | 15.64 | 16.22 | 15.64 | 15.76 | 15.76 | 0.70% | 5,633,800 |
| Oct 20, 2025 | 15.55 | 15.70 | 15.47 | 15.65 | 15.65 | 1.76% | 2,843,600 |
| Oct 17, 2025 | 15.92 | 16.07 | 15.27 | 15.38 | 15.38 | -3.45% | 7,338,900 |
| Oct 16, 2025 | 16.19 | 16.30 | 15.75 | 15.93 | 15.93 | -0.62% | 5,319,093 |
| Oct 15, 2025 | 15.83 | 16.18 | 15.76 | 16.03 | 16.03 | 1.46% | 5,509,240 |
| Oct 14, 2025 | 16.15 | 16.55 | 15.70 | 15.80 | 15.80 | -2.17% | 5,305,800 |
| Oct 13, 2025 | 15.76 | 16.18 | 15.40 | 16.15 | 16.15 | -0.43% | 11,274,600 |
| Oct 10, 2025 | 16.22 | 16.80 | 16.16 | 16.22 | 16.22 | -0.92% | 6,517,403 |
| Oct 9, 2025 | 16.71 | 16.72 | 16.21 | 16.37 | 16.37 | -1.56% | 10,124,800 |
| Oct 8, 2025 | 16.70 | 16.70 | 16.26 | 16.63 | 16.63 | -0.42% | 2,123,000 |
| Oct 6, 2025 | 16.81 | 16.92 | 15.96 | 16.70 | 16.70 | -1.30% | 1,408,400 |
| Oct 3, 2025 | 17.05 | 17.34 | 16.76 | 16.92 | 16.92 | -0.76% | 1,306,000 |
| Oct 2, 2025 | 17.01 | 17.31 | 16.70 | 17.05 | 17.05 | -1.56% | 3,799,000 |
| Sep 30, 2025 | 16.76 | 17.38 | 16.62 | 17.32 | 17.32 | 3.59% | 16,710,800 |
| Sep 29, 2025 | 15.70 | 17.08 | 15.70 | 16.72 | 16.72 | 6.77% | 27,371,918 |
| Sep 26, 2025 | 15.78 | 16.08 | 15.59 | 15.66 | 15.66 | -0.76% | 4,818,000 |
| Sep 25, 2025 | 15.90 | 15.99 | 15.72 | 15.78 | 15.78 | -0.75% | 3,192,830 |
| Sep 24, 2025 | 15.91 | 16.26 | 15.71 | 15.90 | 15.90 | -0.06% | 5,007,400 |
| Sep 23, 2025 | 16.60 | 16.66 | 15.74 | 15.91 | 15.91 | -3.93% | 5,698,746 |
| Sep 22, 2025 | 16.61 | 16.80 | 16.40 | 16.56 | 16.56 | -0.30% | 3,982,600 |
| Sep 19, 2025 | 16.93 | 16.93 | 16.58 | 16.61 | 16.61 | -1.89% | 4,392,800 |
| Sep 18, 2025 | 17.33 | 17.40 | 16.52 | 16.93 | 16.93 | -2.14% | 10,875,650 |
| Sep 17, 2025 | 17.23 | 17.42 | 17.10 | 17.30 | 17.30 | 0.41% | 5,957,120 |
| Sep 16, 2025 | 17.35 | 17.54 | 17.00 | 17.23 | 17.23 | -0.69% | 5,805,400 |
| Sep 15, 2025 | 17.59 | 17.65 | 17.17 | 17.35 | 17.35 | -1.36% | 5,523,000 |
| Sep 12, 2025 | 17.66 | 17.76 | 17.27 | 17.59 | 17.59 | 0.06% | 8,984,420 |
| Sep 11, 2025 | 17.40 | 17.68 | 17.10 | 17.58 | 17.58 | 0.92% | 7,338,830 |
| Sep 10, 2025 | 17.26 | 17.58 | 17.00 | 17.42 | 17.42 | 0.93% | 10,458,600 |
| Sep 9, 2025 | 16.70 | 17.49 | 16.58 | 17.26 | 17.13 | 3.42% | 16,070,460 |
| Sep 8, 2025 | 16.44 | 16.76 | 16.36 | 16.69 | 16.56 | 1.15% | 4,716,000 |
| Sep 5, 2025 | 16.14 | 16.50 | 16.10 | 16.50 | 16.38 | 2.04% | 5,166,200 |
| Sep 4, 2025 | 16.45 | 16.45 | 15.98 | 16.17 | 16.05 | -1.70% | 6,249,203 |
| Sep 3, 2025 | 16.88 | 17.00 | 16.25 | 16.45 | 16.33 | -2.55% | 6,923,000 |
| Sep 2, 2025 | 16.80 | 16.96 | 16.35 | 16.88 | 16.75 | 0.96% | 9,842,409 |
| Sep 1, 2025 | 16.90 | 17.04 | 16.48 | 16.72 | 16.59 | -0.42% | 11,553,600 |
| Aug 29, 2025 | 17.20 | 17.47 | 16.69 | 16.79 | 16.66 | -3.39% | 15,646,200 |
| Aug 28, 2025 | 17.27 | 17.60 | 16.78 | 17.38 | 17.25 | 0.81% | 12,079,600 |
| Aug 27, 2025 | 18.00 | 18.05 | 17.10 | 17.24 | 17.11 | -4.28% | 12,497,600 |
| Aug 26, 2025 | 18.34 | 18.34 | 17.97 | 18.01 | 17.87 | -2.07% | 7,673,400 |
| Aug 25, 2025 | 18.49 | 18.60 | 18.00 | 18.39 | 18.25 | 1.83% | 17,476,200 |
| Aug 22, 2025 | 18.03 | 18.27 | 17.75 | 18.06 | 17.92 | -0.22% | 10,992,600 |
| Aug 21, 2025 | 18.05 | 18.32 | 17.66 | 18.10 | 17.96 | 1.51% | 10,483,100 |