Skip to main content
logo
China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.81
-0.08 (-0.54%)
Aug 24, 2026, 4:08 PM HKT

HKG:6099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202614.8514.9514.6614.8114.81-0.54%5,140,200
Aug 21, 202614.9014.9014.6314.8914.890.61%7,402,000
Aug 20, 202614.8815.0014.6014.8014.800.48%3,843,600
Aug 19, 202614.7514.9514.6014.7314.73-0.07%2,419,888
Aug 18, 202615.0815.1614.6514.7414.74-2.06%2,001,718
Aug 17, 202614.8615.1114.6315.0515.052.66%2,696,600
Aug 14, 202615.0315.0314.6114.6614.66-1.48%2,656,200
Aug 13, 202614.9815.1914.8014.8814.88-0.67%3,278,200
Aug 12, 202614.9014.9814.7914.9814.980.20%2,711,858
Aug 11, 202615.2115.3014.8814.9514.95-1.71%3,475,251
Aug 10, 202615.3715.7015.1215.2115.21-0.33%4,145,164
Aug 7, 202615.0215.5514.9515.2615.261.60%6,039,146
Aug 6, 202614.8415.0214.6315.0215.020.47%4,674,855
Aug 5, 202614.6615.0914.6614.9514.951.01%5,035,761
Aug 4, 202614.5114.8414.4614.8014.801.58%4,379,600
Aug 3, 202614.5514.6714.4314.5714.57-2,541,138
Jul 31, 202614.6014.8514.5114.5714.570.83%5,001,777
Jul 30, 202614.5014.5714.0914.4514.45-0.21%5,319,647
Jul 29, 202614.2014.5414.0514.4814.482.70%10,027,077
Jul 28, 202615.3415.3414.0014.1014.10-7.78%18,889,596
Jul 27, 202615.5515.5514.8115.2915.29-0.46%6,576,437
Jul 24, 202615.5515.7615.3515.3615.36-2.54%3,911,682
Jul 23, 202615.6416.0015.5015.7615.762.01%4,911,200
Jul 22, 202615.4015.6515.1115.4515.451.31%6,593,337
Jul 21, 202615.0415.3314.8815.2515.252.49%6,809,200
Jul 20, 202615.0415.3614.7414.8814.88-0.27%7,881,940
Jul 17, 202615.7815.8614.7814.9214.92-5.09%11,964,350
Jul 16, 202616.4416.4415.6315.7215.72-3.97%5,053,110
Jul 15, 202616.0716.7316.0016.3716.372.83%5,943,229
Jul 14, 202616.1816.1815.5315.9215.92-1.73%6,811,090
Jul 13, 202616.8116.8115.9716.2016.20-1.94%5,519,550
Jul 10, 202617.3817.3816.5116.5216.52-4.42%9,681,040
Jul 9, 202617.0317.9516.8417.8017.285.76%14,580,750
Jul 8, 202617.2017.4016.6716.8316.34-1.17%5,127,460
Jul 7, 202617.6318.0016.9317.0316.54-4.38%5,897,060
Jul 6, 202618.4518.4817.4517.8117.29-1.44%7,574,526
Jul 3, 202617.0418.1116.7518.0717.556.36%14,450,400
Jul 2, 202618.2818.6516.8616.9916.50-1.62%16,138,109
Jun 30, 202617.2217.5717.1317.2716.770.29%5,163,019
Jun 29, 202617.0917.6716.9017.2216.721.59%7,625,270
Jun 26, 202616.8117.4116.7516.9516.46-0.59%7,558,393
Jun 25, 202617.0817.6016.8417.0516.560.59%10,568,340
Jun 24, 202617.6118.2816.8416.9516.46-2.87%15,045,920
Jun 23, 202617.4018.1117.3117.4516.940.23%16,966,349
Jun 22, 202616.7217.6916.6117.4116.914.25%12,382,200
Jun 18, 202617.2517.3916.5716.7016.22-3.64%8,618,922
Jun 17, 202617.3017.8817.2517.3316.83-0.40%7,198,901
Jun 16, 202617.0017.4016.7717.4016.902.11%9,705,238
Jun 15, 202616.1817.4616.0917.0416.557.17%20,270,030
Jun 12, 202615.2416.1415.2415.9015.444.06%10,493,300