Skip to main content
logo
Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.94
-0.34 (-1.97%)
Jun 18, 2026, 4:08 PM HKT

HKG:6886 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.1817.4516.8616.9416.94-1.97%14,187,220
Jun 17, 202617.4217.5017.1917.2817.28-0.80%8,296,980
Jun 16, 202617.1817.5717.1217.4217.421.40%8,449,763
Jun 15, 202617.1117.6917.1117.1817.181.54%17,900,260
Jun 12, 202616.6217.3516.5516.9216.921.81%28,395,180
Jun 11, 202616.6216.9616.2716.6216.62-10,843,812
Jun 10, 202616.1416.7215.8816.6216.622.97%11,498,630
Jun 9, 202616.1016.4216.0616.1416.14-0.98%17,813,000
Jun 8, 202616.1816.4315.9516.3016.30-0.06%6,418,368
Jun 5, 202616.2716.6016.1616.3116.310.25%6,748,016
Jun 4, 202616.4116.7916.1116.2716.27-1.93%7,824,660
Jun 3, 202616.5016.7416.2016.5916.590.55%7,279,771
Jun 2, 202616.4416.5616.1816.5016.501.04%8,623,529
Jun 1, 202615.8516.4315.7716.3316.333.03%11,879,200
May 29, 202615.6016.1215.6015.8515.851.73%13,950,500
May 28, 202615.8015.9415.3915.5815.58-1.39%15,209,550
May 27, 202615.8716.1415.7015.8015.80-0.44%6,971,919
May 26, 202615.6716.1415.6215.8715.871.34%7,424,366
May 22, 202616.2216.2215.6615.6615.66-2.00%6,923,968
May 21, 202615.8416.6215.8415.9815.980.88%13,561,909
May 20, 202615.9615.9915.6715.8415.84-0.38%5,218,533
May 19, 202615.8416.0015.5215.9015.900.70%8,380,981
May 18, 202616.1216.1215.5715.7915.79-2.11%7,949,300
May 15, 202616.4016.4015.9116.1316.13-1.65%10,296,200
May 14, 202617.0017.0016.3016.4016.40-1.74%7,058,838
May 13, 202616.8316.8316.5016.6916.69-0.83%6,742,850
May 12, 202616.8117.1016.7216.8316.830.12%7,117,287
May 11, 202616.4016.9716.1216.8116.812.50%10,257,700
May 8, 202616.5216.6116.3216.4016.40-1.62%5,722,824
May 7, 202616.7016.7816.4116.6716.670.42%5,992,104
May 6, 202616.4616.7216.2316.6016.600.85%7,711,500
May 5, 202616.3916.7416.2616.4616.46-0.84%2,254,790
May 4, 202616.1616.6716.1616.6016.602.72%4,037,511
Apr 30, 202616.5116.7316.1116.1616.16-2.36%9,257,759
Apr 29, 202616.2916.6116.1016.5516.551.97%8,655,540
Apr 28, 202616.0616.4515.8716.2316.232.66%9,571,616
Apr 27, 202615.9916.0715.7115.8115.81-0.57%5,249,600
Apr 24, 202616.0016.0015.6715.9015.90-0.62%3,782,114
Apr 23, 202616.3316.5315.8916.0016.00-2.02%5,762,394
Apr 22, 202616.0116.5715.9816.3316.330.68%8,619,011
Apr 21, 202616.4016.4016.0816.2216.22-0.37%3,747,776
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