Skip to main content
logo
Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.70
-0.19 (-1.12%)
Aug 3, 2026, 4:08 PM HKT

HKG:6886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202616.9516.9516.5116.6216.62-1.60%4,391,752
Jul 31, 202616.8617.0416.6816.8916.890.24%7,697,082
Jul 30, 202617.0017.1616.6916.8516.85-1.17%4,751,380
Jul 29, 202617.0017.1216.7617.0517.051.25%4,887,613
Jul 28, 202617.0217.0916.7216.8416.84-1.06%10,721,560
Jul 27, 202617.2917.2916.8817.0217.02-0.23%3,480,730
Jul 24, 202617.0917.2516.9317.0617.06-1.44%4,647,172
Jul 23, 202617.1617.4717.0317.3117.310.76%7,745,334
Jul 22, 202617.1817.4017.0017.1817.18-8,397,272
Jul 21, 202616.9317.2616.8717.1817.181.54%9,150,720
Jul 20, 202616.7917.0616.5216.9216.921.56%8,144,720
Jul 17, 202616.8616.9916.4516.6616.66-1.13%10,053,370
Jul 16, 202616.8117.0516.7516.8516.850.24%8,835,600
Jul 15, 202616.3417.0216.3416.8116.812.81%16,646,537
Jul 14, 202616.0416.4115.7416.3516.351.93%8,502,653
Jul 13, 202616.3216.4415.9616.0416.04-1.72%8,442,445
Jul 10, 202616.4916.7316.3116.3216.32-0.31%7,148,000
Jul 9, 202616.5416.9216.4316.8316.371.63%9,356,200
Jul 8, 202616.5916.7816.4516.5616.11-0.18%8,804,131
Jul 7, 202616.9316.9416.5516.5916.14-2.01%12,009,184
Jul 6, 202617.1217.3416.8016.9316.47-0.12%9,057,882
Jul 3, 202616.9517.0816.8216.9516.490.83%5,564,900
Jul 2, 202617.0517.0816.6916.8116.350.66%7,843,567
Jun 30, 202616.5016.9816.5016.7016.24-0.06%8,687,144
Jun 29, 202616.7516.8916.4716.7116.251.27%6,283,490
Jun 26, 202616.7917.0516.3116.5016.05-2.42%14,685,975
Jun 25, 202616.8717.1816.6216.9116.450.30%8,665,044
Jun 24, 202617.1617.5016.7716.8616.40-2.49%10,644,686
Jun 23, 202617.5018.0517.1017.2916.82-2.48%11,979,272
Jun 22, 202616.7117.9316.7117.7317.254.66%26,714,340
Jun 18, 202617.1817.4516.8616.9416.48-1.97%14,187,220
Jun 17, 202617.4217.5017.1917.2816.81-0.80%8,296,980
Jun 16, 202617.1817.5717.1217.4216.941.40%8,449,763
Jun 15, 202617.1117.6917.1117.1816.711.54%17,900,260
Jun 12, 202616.6217.3516.5516.9216.461.81%28,395,180
Jun 11, 202616.6216.9616.2716.6216.17-10,843,810
Jun 10, 202616.1416.7215.8816.6216.172.97%11,498,630
Jun 9, 202616.1016.4216.0616.1415.70-0.98%17,813,000
Jun 8, 202616.1816.4315.9516.3015.85-0.06%6,418,368
Jun 5, 202616.2716.6016.1616.3115.860.25%6,748,016
Jun 4, 202616.4116.7916.1116.2715.83-1.93%7,824,660
Jun 3, 202616.5016.7416.2016.5916.140.55%7,279,771
Jun 2, 202616.4416.5616.1816.5016.051.04%8,623,529
Jun 1, 202615.8516.4315.7716.3315.883.03%11,879,200
May 29, 202615.6016.1215.6015.8515.421.73%13,950,500
May 28, 202615.8015.9415.3915.5815.15-1.39%15,209,550
May 27, 202615.8716.1415.7015.8015.37-0.44%6,971,919
May 26, 202615.6716.1415.6215.8715.441.34%7,424,366
May 22, 202616.2216.2215.6615.6615.23-2.00%6,923,968
May 21, 202615.8416.6215.8415.9815.540.88%13,561,900