Skip to main content
logo
China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.97
-0.17 (-1.20%)
Oct 7, 2026, 4:08 PM HKT

HKG:6099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202614.1814.1813.8413.9713.97-1.20%807,400
Oct 6, 202614.0014.1914.0014.1414.141.29%797,400
Oct 5, 202614.2014.2013.8113.9613.96-0.50%449,800
Oct 2, 202614.6814.6813.8714.0314.03-3.37%1,063,809
Sep 30, 202614.2214.5714.1514.5214.522.11%2,638,400
Sep 29, 202614.3014.3814.1814.2214.22-0.14%2,945,800
Sep 28, 202614.6714.6914.2114.2414.24-1.39%2,391,580
Sep 25, 202614.7415.0314.2314.4414.44-2.04%956,600
Sep 24, 202614.8115.0714.6414.7414.74-1.34%3,637,200
Sep 23, 202615.1415.2514.7614.9414.94-1.32%4,257,625
Sep 22, 202614.9815.4614.9715.1415.141.88%6,142,000
Sep 21, 202614.6815.0314.6714.8614.860.27%3,691,200
Sep 18, 202614.4614.8214.4514.8214.822.77%6,559,800
Sep 17, 202614.5214.5914.1814.4214.42-0.69%3,981,400
Sep 16, 202614.6314.6314.2814.5214.520.35%2,953,000
Sep 15, 202614.5814.7814.4314.4714.47-1.30%3,512,800
Sep 14, 202614.5414.7214.4914.6614.66-0.14%5,000,895
Sep 11, 202615.0015.0514.5114.6814.68-2.97%4,951,503
Sep 10, 202615.0515.1614.7715.1315.130.67%3,702,000
Sep 9, 202615.0015.2114.9215.0315.030.54%2,383,000
Sep 8, 202615.4015.4914.9014.9514.95-2.16%6,620,800
Sep 7, 202615.6715.7915.2715.2815.28-1.84%2,597,626
Sep 4, 202615.6616.0915.5215.7615.572.01%6,227,054
Sep 3, 202615.3615.7815.3115.4515.260.59%2,726,300
Sep 2, 202615.8015.8215.3215.3615.17-3.64%4,478,525
Sep 1, 202616.1016.1015.8015.9415.74-4,201,744
Aug 31, 202616.1316.2215.6715.9415.74-1.18%3,314,088
Aug 28, 202616.1216.2615.8816.1315.930.06%4,264,600
Aug 27, 202615.7016.1415.5316.1215.922.68%7,436,000
Aug 26, 202614.9815.7814.8515.7015.516.59%29,471,800
Aug 25, 202614.9014.9014.6014.7314.55-0.54%1,699,000
Aug 24, 202614.8514.9514.6614.8114.63-0.54%5,140,200
Aug 21, 202614.9014.9014.6314.8914.710.61%7,402,000
Aug 20, 202614.8815.0014.6014.8014.620.48%3,843,600
Aug 19, 202614.7514.9514.6014.7314.55-0.07%2,419,888
Aug 18, 202615.0815.1614.6514.7414.56-2.06%2,001,718
Aug 17, 202614.8615.1114.6315.0514.872.66%2,696,600
Aug 14, 202615.0315.0314.6114.6614.48-1.48%2,656,200
Aug 13, 202614.9815.1914.8014.8814.70-0.67%3,278,200
Aug 12, 202614.9014.9814.7914.9814.800.20%2,711,858
Aug 11, 202615.2115.3014.8814.9514.77-1.71%3,475,251
Aug 10, 202615.3715.7015.1215.2115.02-0.33%4,145,164
Aug 7, 202615.0215.5514.9515.2615.071.60%6,039,146
Aug 6, 202614.8415.0214.6315.0214.840.47%4,674,855
Aug 5, 202614.6615.0914.6614.9514.771.01%5,035,761
Aug 4, 202614.5114.8414.4614.8014.621.58%4,379,600
Aug 3, 202614.5514.6714.4314.5714.39-2,541,138
Jul 31, 202614.6014.8514.5114.5714.390.83%5,001,777
Jul 30, 202614.5014.5714.0914.4514.27-0.21%5,319,647
Jul 29, 202614.2014.5414.0514.4814.302.70%10,027,077