China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong · Delayed Price · Currency is HKD 17.34
+0.08 (0.46%)
Sep 10, 2025, 1:45 PM HKT
HKG:6099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.26 | 17.37 | 17.00 | 17.05 | - | -1.22% | 16,003,860 |
| Sep 9, 2025 | 16.70 | 17.49 | 16.58 | 17.26 | 17.26 | 3.42% | 16,076,660 |
| Sep 8, 2025 | 16.44 | 16.76 | 16.36 | 16.69 | 16.69 | 1.15% | 4,716,000 |
| Sep 5, 2025 | 16.14 | 16.50 | 16.10 | 16.50 | 16.50 | 2.04% | 5,166,200 |
| Sep 4, 2025 | 16.45 | 16.45 | 15.98 | 16.17 | 16.17 | -1.70% | 6,249,203 |
| Sep 3, 2025 | 16.88 | 17.00 | 16.25 | 16.45 | 16.45 | -2.55% | 6,923,000 |
| Sep 2, 2025 | 16.80 | 16.96 | 16.35 | 16.88 | 16.88 | 0.96% | 9,842,409 |
| Sep 1, 2025 | 16.90 | 17.04 | 16.48 | 16.72 | 16.72 | -0.42% | 11,553,600 |
| Aug 29, 2025 | 17.20 | 17.47 | 16.69 | 16.79 | 16.79 | -3.39% | 15,646,200 |
| Aug 28, 2025 | 17.27 | 17.60 | 16.78 | 17.38 | 17.38 | 0.81% | 12,079,600 |
| Aug 27, 2025 | 18.00 | 18.05 | 17.10 | 17.24 | 17.24 | -4.28% | 12,497,600 |
| Aug 26, 2025 | 18.34 | 18.34 | 17.97 | 18.01 | 18.01 | -2.07% | 7,673,400 |
| Aug 25, 2025 | 18.49 | 18.60 | 18.00 | 18.39 | 18.39 | 1.83% | 17,476,200 |
| Aug 22, 2025 | 18.03 | 18.27 | 17.75 | 18.06 | 18.06 | -0.22% | 10,992,600 |
| Aug 21, 2025 | 18.05 | 18.32 | 17.66 | 18.10 | 18.10 | 1.51% | 10,483,100 |
| Aug 20, 2025 | 17.62 | 17.95 | 17.33 | 17.83 | 17.83 | -0.50% | 10,174,500 |
| Aug 19, 2025 | 18.78 | 18.80 | 17.87 | 17.92 | 17.92 | -4.17% | 13,315,802 |
| Aug 18, 2025 | 18.96 | 19.00 | 18.34 | 18.70 | 18.70 | 0.43% | 24,643,880 |
| Aug 15, 2025 | 17.54 | 18.90 | 17.31 | 18.62 | 18.62 | 6.34% | 38,873,900 |
| Aug 14, 2025 | 17.70 | 17.95 | 17.28 | 17.51 | 17.51 | -0.34% | 15,096,222 |
| Aug 13, 2025 | 17.10 | 17.74 | 16.93 | 17.57 | 17.57 | 2.75% | 17,042,170 |
| Aug 12, 2025 | 16.74 | 17.10 | 16.71 | 17.10 | 17.10 | 1.30% | 8,133,600 |
| Aug 11, 2025 | 16.36 | 16.96 | 16.23 | 16.88 | 16.88 | 3.18% | 11,103,230 |
| Aug 8, 2025 | 16.61 | 16.72 | 16.27 | 16.36 | 16.36 | -1.45% | 5,994,200 |
| Aug 7, 2025 | 16.56 | 16.84 | 16.38 | 16.60 | 16.60 | 0.24% | 7,547,100 |
| Aug 6, 2025 | 16.61 | 16.61 | 16.20 | 16.56 | 16.56 | 0.42% | 5,858,410 |
| Aug 5, 2025 | 16.16 | 16.54 | 16.13 | 16.49 | 16.49 | 2.68% | 8,149,200 |
| Aug 4, 2025 | 15.84 | 16.16 | 15.79 | 16.06 | 16.06 | 0.63% | 6,063,038 |
| Aug 1, 2025 | 16.24 | 16.38 | 15.70 | 15.96 | 15.96 | -1.72% | 10,009,601 |
| Jul 31, 2025 | 16.88 | 17.04 | 16.16 | 16.24 | 16.24 | -5.69% | 16,763,000 |
| Jul 30, 2025 | 17.50 | 17.60 | 16.80 | 17.22 | 17.22 | -2.16% | 17,618,245 |
| Jul 29, 2025 | 17.16 | 17.62 | 16.56 | 17.60 | 17.60 | 1.15% | 23,571,760 |
| Jul 28, 2025 | 17.32 | 17.60 | 17.04 | 17.40 | 17.40 | 0.81% | 15,457,200 |
| Jul 25, 2025 | 16.94 | 17.38 | 16.78 | 17.26 | 17.26 | 1.53% | 25,510,824 |
| Jul 24, 2025 | 16.72 | 17.00 | 16.64 | 17.00 | 17.00 | 2.29% | 22,900,200 |
| Jul 23, 2025 | 16.74 | 17.00 | 16.40 | 16.62 | 16.62 | 0.61% | 25,333,720 |
| Jul 22, 2025 | 16.80 | 16.80 | 16.24 | 16.52 | 16.52 | -1.55% | 19,738,800 |
| Jul 21, 2025 | 16.50 | 16.80 | 16.12 | 16.78 | 16.78 | 2.69% | 28,990,300 |
| Jul 18, 2025 | 15.76 | 16.38 | 15.72 | 16.34 | 16.34 | 4.21% | 28,151,200 |
| Jul 17, 2025 | 15.74 | 15.82 | 15.34 | 15.68 | 15.68 | 0.90% | 16,844,400 |
| Jul 16, 2025 | 15.84 | 15.84 | 15.30 | 15.54 | 15.54 | -2.14% | 21,067,800 |
| Jul 15, 2025 | 17.50 | 18.68 | 15.70 | 15.88 | 15.88 | 4.34% | 107,805,091 |
| Jul 14, 2025 | 15.30 | 15.54 | 15.02 | 15.22 | 15.22 | -0.13% | 18,868,720 |
| Jul 11, 2025 | 14.62 | 15.96 | 14.58 | 15.24 | 15.24 | 4.81% | 58,422,758 |
| Jul 10, 2025 | 14.20 | 14.80 | 14.04 | 14.54 | 14.54 | 0.97% | 16,984,200 |
| Jul 9, 2025 | 14.64 | 14.74 | 14.34 | 14.40 | 13.99 | -1.64% | 9,149,600 |
| Jul 8, 2025 | 14.32 | 14.64 | 14.16 | 14.64 | 14.22 | 2.66% | 12,105,280 |
| Jul 7, 2025 | 14.28 | 14.30 | 14.06 | 14.26 | 13.85 | 0.42% | 7,232,000 |
| Jul 4, 2025 | 14.40 | 14.74 | 14.02 | 14.20 | 13.79 | -0.70% | 16,098,000 |
| Jul 3, 2025 | 14.16 | 14.40 | 13.92 | 14.30 | 13.89 | 1.27% | 9,937,800 |