Skip to main content
logo
China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.32
+0.60 (3.59%)
Sep 30, 2025, 4:08 PM HKT

HKG:6099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202516.7617.3816.6217.3217.323.59%16,710,800
Sep 29, 202515.7017.0815.7016.7216.726.77%27,371,918
Sep 26, 202515.7816.0815.5915.6615.66-0.76%4,818,000
Sep 25, 202515.9015.9915.7215.7815.78-0.75%3,192,830
Sep 24, 202515.9116.2615.7115.9015.90-0.06%5,007,400
Sep 23, 202516.6016.6615.7415.9115.91-3.93%5,698,746
Sep 22, 202516.6116.8016.4016.5616.56-0.30%3,982,600
Sep 19, 202516.9316.9316.5816.6116.61-1.89%4,392,800
Sep 18, 202517.3317.4016.5216.9316.93-2.14%10,875,650
Sep 17, 202517.2317.4217.1017.3017.300.41%5,957,120
Sep 16, 202517.3517.5417.0017.2317.23-0.69%5,805,400
Sep 15, 202517.5917.6517.1717.3517.35-1.36%5,523,000
Sep 12, 202517.6617.7617.2717.5917.590.06%8,984,420
Sep 11, 202517.4017.6817.1017.5817.580.92%7,338,830
Sep 10, 202517.2617.5817.0017.4217.420.93%10,458,600
Sep 9, 202516.7017.4916.5817.2617.133.42%16,070,460
Sep 8, 202516.4416.7616.3616.6916.561.15%4,716,000
Sep 5, 202516.1416.5016.1016.5016.382.04%5,166,200
Sep 4, 202516.4516.4515.9816.1716.05-1.70%6,249,203
Sep 3, 202516.8817.0016.2516.4516.33-2.55%6,923,000
Sep 2, 202516.8016.9616.3516.8816.750.96%9,842,409
Sep 1, 202516.9017.0416.4816.7216.59-0.42%11,553,600
Aug 29, 202517.2017.4716.6916.7916.66-3.39%15,646,200
Aug 28, 202517.2717.6016.7817.3817.250.81%12,079,600
Aug 27, 202518.0018.0517.1017.2417.11-4.28%12,497,600
Aug 26, 202518.3418.3417.9718.0117.87-2.07%7,673,400
Aug 25, 202518.4918.6018.0018.3918.251.83%17,476,200
Aug 22, 202518.0318.2717.7518.0617.92-0.22%10,992,600
Aug 21, 202518.0518.3217.6618.1017.961.51%10,483,100
Aug 20, 202517.6217.9517.3317.8317.70-0.50%10,174,500
Aug 19, 202518.7818.8017.8717.9217.79-4.17%13,315,802
Aug 18, 202518.9619.0018.3418.7018.560.43%24,643,880
Aug 15, 202517.5418.9017.3118.6218.486.34%38,873,900
Aug 14, 202517.7017.9517.2817.5117.38-0.34%15,096,222
Aug 13, 202517.1017.7416.9317.5717.442.75%17,042,170
Aug 12, 202516.7417.1016.7117.1016.971.30%8,133,600
Aug 11, 202516.3616.9616.2316.8816.753.18%11,103,230
Aug 8, 202516.6116.7216.2716.3616.24-1.45%5,994,200
Aug 7, 202516.5616.8416.3816.6016.470.24%7,547,100
Aug 6, 202516.6116.6116.2016.5616.440.42%5,858,410
Aug 5, 202516.1616.5416.1316.4916.372.68%8,149,200
Aug 4, 202515.8416.1615.7916.0615.940.63%6,063,038
Aug 1, 202516.2416.3815.7015.9615.84-1.72%10,009,601
Jul 31, 202516.8817.0416.1616.2416.12-5.69%16,763,000
Jul 30, 202517.5017.6016.8017.2217.09-2.16%17,618,245
Jul 29, 202517.1617.6216.5617.6017.471.15%23,571,760
Jul 28, 202517.3217.6017.0417.4017.270.81%15,457,200
Jul 25, 202516.9417.3816.7817.2617.131.53%25,510,824
Jul 24, 202516.7217.0016.6417.0016.872.29%22,900,200
Jul 23, 202516.7417.0016.4016.6216.490.61%25,333,720