Skip to main content
logo
Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.02
-0.14 (-0.92%)
Oct 28, 2026, 10:54 AM HKT

HKG:6886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202614.9215.2414.9215.0215.02-0.92%3,004,457
Oct 27, 202615.1215.1914.9315.1615.160.20%9,439,710
Oct 26, 202615.1215.2514.9815.1315.13-0.39%2,969,600
Oct 23, 202614.9915.2314.7215.1915.192.22%6,872,400
Oct 22, 202615.5615.5614.8214.8614.86-4.50%11,961,740
Oct 21, 202615.8915.8915.5315.5615.56-1.21%7,461,230
Oct 20, 202616.3016.3015.5415.7515.75-2.78%12,257,210
Oct 16, 202616.2316.3716.1316.2016.20-0.18%3,690,831
Oct 15, 202616.2016.2915.9916.2316.230.12%3,820,273
Oct 14, 202616.4816.4816.1116.2116.21-0.43%5,026,430
Oct 13, 202616.4616.4616.1716.2816.28-1.09%2,850,902
Oct 12, 202616.5116.6116.3416.4616.46-0.30%2,694,466
Oct 9, 202616.2916.5416.1916.5116.511.29%5,067,400
Oct 8, 202616.6816.8016.2916.3016.30-2.28%5,738,640
Oct 7, 202616.8216.8216.5616.6816.68-0.12%1,670,262
Oct 6, 202616.6716.7116.5416.7016.701.77%1,660,800
Oct 5, 202616.6616.6616.2416.4116.41-0.06%1,322,972
Oct 2, 202616.8616.8616.2716.4216.42-1.44%4,193,509
Sep 30, 202616.6016.7216.5516.6616.660.54%4,285,253
Sep 29, 202616.4616.6216.4416.5716.570.79%5,232,720
Sep 28, 202616.6516.8316.4016.4416.44-1.26%6,147,200
Sep 25, 202616.7216.7216.3416.6516.65-0.42%3,478,000
Sep 24, 202616.8816.9416.6316.7216.72-1.30%6,789,200
Sep 23, 202616.8817.1516.8816.9416.94-0.88%2,944,061
Sep 22, 202617.0817.1216.8517.0917.091.24%5,381,160
Sep 21, 202616.8317.0216.7216.8816.880.12%5,455,856
Sep 18, 202616.7516.9816.7516.8616.860.90%8,728,859
Sep 17, 202616.9016.9616.4816.7116.71-1.12%13,661,773
Sep 16, 202616.9616.9616.7116.9016.90-0.35%5,201,200
Sep 15, 202617.0917.1616.8516.9616.96-0.76%7,765,710
Sep 14, 202617.1417.2116.9117.0917.09-0.29%6,459,176
Sep 11, 202617.3117.5816.9517.1417.14-2.56%11,815,833
Sep 10, 202617.4817.6417.2717.5917.590.68%8,974,611
Sep 9, 202617.4817.7117.3717.6817.471.14%8,734,200
Sep 8, 202617.7017.7817.4217.4817.27-1.24%13,230,391
Sep 7, 202618.0718.1317.6417.7017.49-2.05%10,676,747
Sep 4, 202617.7218.1017.6418.0717.862.96%17,122,927
Sep 3, 202617.6017.8917.4617.5517.34-0.34%6,617,560
Sep 2, 202617.6617.7017.4417.6117.40-1.12%8,873,600
Sep 1, 202617.6717.8517.5017.8117.600.79%15,805,315
Aug 31, 202617.3217.6717.3217.6717.461.49%12,251,313
Aug 28, 202617.3217.6017.1817.4117.210.52%8,577,981
Aug 27, 202617.3017.4517.0717.3217.12-0.23%4,489,000
Aug 26, 202616.8717.3716.8317.3617.163.77%18,441,662
Aug 25, 202616.8716.8716.6216.7316.53-0.48%3,943,000
Aug 24, 202616.9717.0216.6316.8116.61-0.94%7,254,000
Aug 21, 202616.6816.9716.6116.9716.772.41%10,674,016
Aug 20, 202617.0417.0916.5216.5716.38-1.78%8,721,600
Aug 19, 202617.0517.0516.7116.8716.67-1.06%5,662,582
Aug 18, 202617.0017.1116.8217.0516.850.29%8,715,717