Skip to main content
logo
China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.57
0.00 (0.00%)
Aug 3, 2026, 4:08 PM HKT

HKG:6099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202614.5514.6714.4314.51--0.41%1,562,851
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
Jun 11, 202615.2015.4814.9215.2814.84-0.33%6,495,560
Jun 10, 202614.5915.3414.5915.3314.893.30%5,502,676
Jun 9, 202614.8414.9914.7014.8414.41-4,524,400
Jun 8, 202614.3914.8914.3914.8414.410.68%4,103,718
Jun 5, 202615.0215.0714.6014.7414.31-1.07%2,393,150
Jun 4, 202615.2115.2114.8714.9014.47-2.04%2,427,609
Jun 3, 202615.2015.3814.8715.2114.770.60%3,193,400
Jun 2, 202614.9615.2714.9115.1214.681.14%4,226,420
Jun 1, 202614.7715.1314.6614.9514.522.12%3,301,000
May 29, 202614.9515.3014.5614.6414.22-1.28%5,525,154
May 28, 202615.3315.3314.6814.8314.40-2.69%7,576,000
May 27, 202615.7015.8315.2015.2414.80-1.74%4,862,000
May 26, 202615.3315.8515.2615.5115.061.17%6,816,240
May 22, 202615.6815.7915.3015.3314.89-1.16%7,596,074
May 21, 202615.4416.2715.1715.5115.062.38%22,865,030