Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.67	17.93	17.47	17.58	-	-0.85%	7,449,407
Feb 12, 2026	17.82	17.90	17.58	17.73	17.73	-0.51%	12,559,800
Feb 11, 2026	17.83	17.97	17.56	17.82	17.82	-0.06%	9,624,929
Feb 10, 2026	17.80	17.99	17.72	17.83	17.83	0.56%	8,500,000
Feb 9, 2026	17.68	17.90	17.55	17.73	17.73	2.13%	16,560,360
Feb 6, 2026	17.40	17.58	17.27	17.36	17.36	-1.25%	9,081,918
Feb 5, 2026	17.48	17.72	17.11	17.58	17.58	0.40%	13,467,700
Feb 4, 2026	17.00	17.88	16.83	17.51	17.51	3.43%	37,511,440
Feb 3, 2026	17.73	17.89	16.66	16.93	16.93	-8.24%	91,321,830
Feb 2, 2026	18.54	18.83	17.88	18.45	18.45	-1.02%	14,393,990
Jan 30, 2026	19.00	19.18	18.54	18.64	18.64	-2.51%	11,440,550
Jan 29, 2026	18.80	19.21	18.50	19.12	19.12	1.49%	10,987,820
Jan 28, 2026	18.48	19.22	18.44	18.84	18.84	1.67%	14,604,410
Jan 27, 2026	18.60	18.65	18.32	18.53	18.53	-0.38%	9,590,398
Jan 26, 2026	18.50	19.02	18.03	18.60	18.60	1.09%	11,490,740
Jan 23, 2026	18.71	18.80	18.28	18.40	18.40	-1.08%	7,109,240
Jan 22, 2026	18.55	18.82	18.45	18.60	18.60	0.11%	9,526,745
Jan 21, 2026	18.44	18.72	18.38	18.58	18.58	0.22%	7,225,838
Jan 20, 2026	18.48	18.74	18.40	18.54	18.54	0.54%	8,048,216
Jan 19, 2026	18.88	18.88	18.30	18.44	18.44	-2.38%	11,778,000
Jan 16, 2026	19.18	19.32	18.75	18.89	18.89	-0.89%	6,961,035
Jan 15, 2026	19.51	19.51	18.81	19.06	19.06	-2.41%	11,851,290
Jan 14, 2026	19.58	19.97	19.25	19.53	19.53	0.67%	25,170,050
Jan 13, 2026	19.81	19.98	19.20	19.40	19.40	-1.12%	17,351,030
Jan 12, 2026	19.83	19.85	19.30	19.62	19.62	-0.61%	11,804,240
Jan 9, 2026	19.70	19.96	19.50	19.74	19.74	0.10%	11,416,060
Jan 8, 2026	20.50	20.50	19.46	19.72	19.72	-4.64%	17,571,010
Jan 7, 2026	21.10	21.44	20.42	20.68	20.68	-3.54%	24,366,060
Jan 6, 2026	20.08	21.58	19.93	21.44	21.44	6.77%	34,019,510
Jan 5, 2026	19.23	20.30	19.23	20.08	20.08	1.98%	21,485,140
Jan 2, 2026	19.22	19.75	18.52	19.69	19.69	4.62%	2,794,400
Dec 31, 2025	19.18	19.26	18.82	18.82	18.82	-0.84%	3,470,550
Dec 30, 2025	19.37	19.37	18.94	18.98	18.98	-0.89%	5,143,682
Dec 29, 2025	19.50	20.06	19.06	19.15	19.15	-1.24%	10,230,150
Dec 24, 2025	19.43	19.54	19.35	19.39	19.39	-0.51%	1,495,880
Dec 23, 2025	19.56	19.94	19.38	19.49	19.49	0.36%	5,831,646
Dec 22, 2025	19.54	19.54	19.20	19.42	19.42	0.10%	5,791,211
Dec 19, 2025	19.26	19.55	18.92	19.40	19.40	0.83%	6,317,289
Dec 18, 2025	19.33	19.50	18.88	19.24	19.24	-0.98%	10,626,550
Dec 17, 2025	19.06	20.02	18.68	19.43	19.43	1.94%	14,153,400
Dec 16, 2025	19.28	19.44	18.94	19.06	19.06	-0.73%	8,318,260
Dec 15, 2025	18.90	19.40	18.66	19.20	19.20	1.21%	12,418,780
Dec 12, 2025	18.30	18.97	18.06	18.97	18.97	2.71%	17,939,749
Dec 11, 2025	18.71	18.93	18.40	18.47	18.47	-1.23%	6,260,344
Dec 10, 2025	18.53	18.84	18.33	18.70	18.70	-0.37%	11,860,960
Dec 9, 2025	19.33	19.36	18.62	18.77	18.77	-2.90%	13,604,340
Dec 8, 2025	19.00	19.83	18.80	19.33	19.33	5.17%	24,190,200
Dec 5, 2025	17.51	18.46	17.51	18.38	18.38	3.61%	10,774,170
Dec 4, 2025	17.81	17.81	17.47	17.74	17.74	0.45%	5,803,607
Dec 3, 2025	18.29	18.44	17.49	17.66	17.66	-3.44%	9,445,174