Skip to main content
logo
Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.24
-0.03 (-0.18%)
Apr 20, 2026, 3:38 PM HKT

HKG:6886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202616.2616.3616.1116.2816.280.06%5,920,868
Apr 17, 202616.4816.4816.0916.2716.27-0.67%5,993,448
Apr 16, 202615.9916.4615.9916.3816.382.44%11,629,050
Apr 15, 202616.1816.2215.9715.9915.99-4,464,917
Apr 14, 202616.1016.1515.8015.9915.990.38%7,109,200
Apr 13, 202615.8216.0115.5215.9315.93-0.13%8,551,348
Apr 10, 202615.7916.5515.6215.9515.952.84%24,702,250
Apr 9, 202615.5815.6015.3215.5115.51-0.70%7,752,925
Apr 8, 202615.3015.7315.3015.6215.624.48%16,892,630
Apr 2, 202615.2215.2514.8414.9514.95-1.77%5,350,892
Apr 1, 202615.2015.4514.9515.2215.222.77%8,605,440
Mar 31, 202615.1815.4414.7414.8114.81-3.58%13,019,800
Mar 30, 202615.3915.5015.1315.3615.36-1.16%4,490,940
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