Skip to main content
logo
Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.54
+0.29 (1.90%)
At close: Mar 27, 2026

HKG:6886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.2215.5915.1115.5415.541.90%3,840,080
Mar 26, 202615.8815.8815.1615.2515.25-3.79%10,612,040
Mar 25, 202615.6615.9515.6315.8515.851.21%6,409,775
Mar 24, 202615.7615.7615.3915.6615.661.56%9,369,800
Mar 23, 202615.7215.8815.1915.4215.42-4.34%17,399,330
Mar 20, 202616.0216.3015.9416.1216.120.62%11,217,600
Mar 19, 202616.2016.2315.9816.0216.02-1.60%3,601,600
Mar 18, 202616.3316.4816.1916.2816.28-0.31%3,482,327
Mar 17, 202616.1216.7916.1516.3316.331.81%13,222,800
Mar 16, 202615.9116.0515.6716.0416.040.82%4,669,177
Mar 13, 202615.9616.0915.8415.9115.91-0.56%4,763,800
Mar 12, 202616.0516.2815.8316.0016.00-0.44%6,019,228
Mar 11, 202616.1916.3315.9316.0716.070.25%5,598,819
Mar 10, 202616.1016.2915.9316.0316.030.69%12,065,200
Mar 9, 202615.7115.9215.4415.9215.92-0.75%18,084,710
Mar 6, 202615.7816.2415.7316.0416.041.20%8,590,518
Mar 5, 202616.2816.3515.7515.8515.85-0.81%11,181,820
Mar 4, 202616.3516.3515.8015.9815.98-2.26%17,089,010
Mar 3, 202616.6316.9016.1916.3516.35-1.57%10,540,240
Mar 2, 202616.7016.7916.1816.6116.61-1.01%12,539,990
Feb 27, 202617.0817.1216.7816.7816.78-1.87%14,657,650
Feb 26, 202617.6217.6917.0117.1017.10-2.95%13,842,966
Feb 25, 202617.7817.8817.5017.6217.62-0.11%6,000,232
Feb 24, 202618.0018.0017.6217.6417.64-3.08%4,537,519
Feb 23, 202618.2718.4017.9218.2018.200.89%3,227,076
Feb 20, 202617.6718.2317.5818.0418.042.04%7,173,270
Feb 16, 202617.8517.8517.3217.6817.680.23%1,285,800
Feb 13, 202617.6717.9317.4717.6417.64-0.51%7,926,807
Feb 12, 202617.8217.9017.5817.7317.73-0.51%12,559,800
Feb 11, 202617.8317.9717.5617.8217.82-0.06%9,624,929
Feb 10, 202617.8017.9917.7217.8317.830.56%8,500,000
Feb 9, 202617.6817.9017.5517.7317.732.13%16,560,360
Feb 6, 202617.4017.5817.2717.3617.36-1.25%9,081,918
Feb 5, 202617.4817.7217.1117.5817.580.40%13,467,700
Feb 4, 202617.0017.8816.8317.5117.513.43%37,511,440
Feb 3, 202617.7317.8916.6616.9316.93-8.24%91,321,830
Feb 2, 202618.5418.8317.8818.4518.45-1.02%14,393,990
Jan 30, 202619.0019.1818.5418.6418.64-2.51%11,440,550
Jan 29, 202618.8019.2118.5019.1219.121.49%10,987,820
Jan 28, 202618.4819.2218.4418.8418.841.67%14,604,410
Jan 27, 202618.6018.6518.3218.5318.53-0.38%9,590,398
Jan 26, 202618.5019.0218.0318.6018.601.09%11,490,740
Jan 23, 202618.7118.8018.2818.4018.40-1.08%7,109,240
Jan 22, 202618.5518.8218.4518.6018.600.11%9,526,745
Jan 21, 202618.4418.7218.3818.5818.580.22%7,225,838
Jan 20, 202618.4818.7418.4018.5418.540.54%8,048,216
Jan 19, 202618.8818.8818.3018.4418.44-2.38%11,778,000
Jan 16, 202619.1819.3218.7518.8918.89-0.89%6,961,035
Jan 15, 202619.5119.5118.8119.0619.06-2.41%11,851,290
Jan 14, 202619.5819.9719.2519.5319.530.67%25,170,050