Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong · Delayed Price · Currency is HKD 19.31
+0.18 (0.94%)
Sep 10, 2025, 1:45 PM HKT
Huatai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.00 | 19.42 | 18.67 | 19.13 | 19.13 | 1.49% | 28,479,600 |
| Sep 8, 2025 | 18.63 | 18.93 | 18.48 | 18.85 | 18.85 | 1.56% | 14,725,828 |
| Sep 5, 2025 | 18.39 | 18.60 | 18.04 | 18.56 | 18.56 | 0.92% | 15,038,473 |
| Sep 4, 2025 | 18.68 | 18.83 | 18.06 | 18.39 | 18.39 | -0.49% | 8,733,000 |
| Sep 3, 2025 | 19.10 | 19.16 | 18.35 | 18.48 | 18.48 | -2.01% | 9,032,469 |
| Sep 2, 2025 | 19.20 | 19.36 | 18.65 | 18.86 | 18.86 | -1.87% | 14,989,831 |
| Sep 1, 2025 | 20.00 | 20.06 | 19.00 | 19.22 | 19.22 | -2.58% | 16,235,200 |
| Aug 29, 2025 | 20.20 | 20.48 | 19.61 | 19.73 | 19.73 | -1.30% | 9,295,400 |
| Aug 28, 2025 | 19.66 | 20.12 | 19.39 | 19.99 | 19.99 | 1.68% | 10,402,222 |
| Aug 27, 2025 | 20.68 | 20.68 | 19.52 | 19.66 | 19.66 | -5.12% | 21,236,030 |
| Aug 26, 2025 | 21.12 | 21.12 | 20.62 | 20.72 | 20.72 | -1.89% | 16,806,327 |
| Aug 25, 2025 | 21.16 | 21.50 | 20.74 | 21.12 | 21.12 | 0.86% | 21,473,400 |
| Aug 22, 2025 | 20.80 | 21.08 | 20.54 | 20.94 | 20.94 | 0.10% | 10,236,301 |
| Aug 21, 2025 | 20.80 | 21.02 | 20.48 | 20.92 | 20.92 | 1.26% | 14,828,100 |
| Aug 20, 2025 | 20.30 | 20.78 | 20.04 | 20.66 | 20.66 | -0.48% | 12,188,072 |
| Aug 19, 2025 | 20.88 | 21.50 | 20.70 | 20.76 | 20.76 | -1.24% | 18,305,732 |
| Aug 18, 2025 | 21.30 | 21.44 | 20.80 | 21.02 | 21.02 | -0.94% | 22,519,699 |
| Aug 15, 2025 | 19.97 | 21.28 | 19.78 | 21.22 | 21.22 | 5.26% | 34,429,047 |
| Aug 14, 2025 | 19.88 | 20.50 | 19.69 | 20.16 | 20.16 | 2.86% | 27,171,590 |
| Aug 13, 2025 | 19.09 | 19.95 | 18.99 | 19.60 | 19.60 | 3.16% | 26,855,932 |
| Aug 12, 2025 | 18.95 | 19.02 | 18.66 | 19.00 | 19.00 | 1.28% | 13,963,200 |
| Aug 11, 2025 | 18.76 | 19.04 | 18.67 | 18.76 | 18.76 | 0.05% | 12,931,957 |
| Aug 8, 2025 | 18.99 | 19.04 | 18.64 | 18.75 | 18.75 | -0.48% | 9,265,067 |
| Aug 7, 2025 | 18.50 | 19.03 | 18.50 | 18.84 | 18.84 | 2.06% | 10,984,100 |
| Aug 6, 2025 | 18.35 | 18.48 | 18.18 | 18.46 | 18.46 | 0.38% | 5,982,719 |
| Aug 5, 2025 | 18.26 | 18.49 | 18.02 | 18.39 | 18.39 | 1.55% | 9,666,465 |
| Aug 4, 2025 | 17.67 | 18.14 | 17.43 | 18.11 | 18.11 | 2.32% | 9,149,839 |
| Aug 1, 2025 | 18.04 | 18.50 | 17.44 | 17.70 | 17.70 | -1.99% | 13,750,577 |
| Jul 31, 2025 | 18.60 | 18.82 | 17.96 | 18.06 | 18.06 | -3.73% | 13,876,975 |
| Jul 30, 2025 | 18.76 | 19.04 | 18.30 | 18.76 | 18.76 | -0.32% | 18,913,680 |
| Jul 29, 2025 | 18.50 | 19.02 | 18.28 | 18.82 | 18.82 | 0.64% | 27,105,824 |
| Jul 28, 2025 | 18.54 | 19.00 | 18.36 | 18.70 | 18.70 | 0.97% | 30,635,487 |
| Jul 25, 2025 | 18.48 | 18.76 | 18.28 | 18.52 | 18.52 | -0.64% | 23,555,550 |
| Jul 24, 2025 | 18.00 | 18.78 | 17.90 | 18.64 | 18.64 | 3.21% | 27,039,916 |
| Jul 23, 2025 | 17.58 | 18.40 | 17.32 | 18.06 | 18.06 | 4.15% | 30,556,163 |
| Jul 22, 2025 | 17.30 | 17.50 | 16.84 | 17.34 | 17.34 | 0.35% | 18,447,744 |
| Jul 21, 2025 | 16.68 | 17.38 | 16.60 | 17.28 | 17.28 | 4.10% | 24,580,189 |
| Jul 18, 2025 | 16.48 | 16.72 | 16.38 | 16.60 | 16.60 | 1.22% | 16,971,553 |
| Jul 17, 2025 | 16.02 | 16.48 | 16.02 | 16.40 | 16.40 | 1.23% | 12,901,245 |
| Jul 16, 2025 | 16.44 | 16.44 | 16.06 | 16.20 | 16.20 | -2.17% | 11,716,400 |
| Jul 15, 2025 | 16.52 | 16.84 | 16.10 | 16.56 | 16.56 | 0.24% | 18,798,153 |
| Jul 14, 2025 | 16.40 | 16.66 | 16.22 | 16.52 | 16.52 | 1.10% | 16,537,800 |
| Jul 11, 2025 | 16.22 | 16.98 | 16.22 | 16.34 | 16.34 | 0.37% | 35,062,001 |
| Jul 10, 2025 | 15.80 | 16.46 | 15.80 | 16.28 | 16.28 | 1.75% | 17,247,602 |
| Jul 9, 2025 | 16.12 | 16.16 | 15.80 | 16.00 | 16.00 | -0.74% | 8,436,800 |
| Jul 8, 2025 | 15.48 | 16.20 | 15.44 | 16.12 | 16.12 | 4.13% | 12,848,641 |
| Jul 7, 2025 | 15.30 | 15.56 | 15.26 | 15.48 | 15.48 | 0.78% | 4,935,000 |
| Jul 4, 2025 | 15.42 | 15.70 | 15.08 | 15.36 | 15.36 | -2.17% | 7,600,200 |
| Jul 3, 2025 | 15.60 | 15.84 | 15.46 | 15.70 | 15.30 | 1.16% | 4,094,621 |
| Jul 2, 2025 | 16.02 | 16.10 | 15.42 | 15.52 | 15.12 | -2.39% | 8,697,800 |