Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.50	21.60	21.39	21.45	-	-0.19%	10,597,900
Feb 26, 2026	21.71	21.85	21.42	21.49	21.49	-1.15%	68,955,450
Feb 25, 2026	21.98	22.22	21.56	21.74	21.74	-1.00%	99,743,150
Feb 24, 2026	22.29	22.32	21.93	21.96	21.96	-0.99%	51,691,550
Feb 13, 2026	22.40	22.57	22.17	22.18	22.18	-1.03%	50,118,640
Feb 12, 2026	22.63	22.63	22.33	22.41	22.41	-0.97%	45,068,910
Feb 11, 2026	22.65	22.77	22.48	22.63	22.63	0.09%	35,438,355
Feb 10, 2026	22.79	22.87	22.55	22.61	22.61	-0.79%	33,237,301
Feb 9, 2026	22.32	22.92	22.26	22.79	22.79	2.98%	74,289,050
Feb 6, 2026	22.31	22.46	22.06	22.13	22.13	-1.16%	62,186,090
Feb 5, 2026	22.09	22.56	22.00	22.39	22.39	1.22%	71,508,098
Feb 4, 2026	21.67	22.32	21.60	22.12	22.12	1.61%	94,025,210
Feb 3, 2026	22.75	22.80	21.05	21.77	21.77	-4.05%	219,199,800
Feb 2, 2026	22.88	23.58	22.60	22.69	22.69	-1.18%	114,514,000
Jan 30, 2026	23.15	23.37	22.83	22.96	22.96	-1.20%	106,504,565
Jan 29, 2026	22.85	23.31	22.38	23.24	23.24	1.75%	145,323,800
Jan 28, 2026	22.83	23.25	22.76	22.84	22.84	-	98,123,400
Jan 27, 2026	23.17	23.33	22.81	22.84	22.84	-1.76%	86,608,320
Jan 26, 2026	22.75	23.69	22.66	23.25	23.25	2.24%	155,043,400
Jan 23, 2026	22.88	22.99	22.60	22.74	22.74	-0.61%	89,141,770
Jan 22, 2026	22.99	23.20	22.81	22.88	22.88	-0.22%	61,879,110
Jan 21, 2026	23.19	23.26	22.87	22.93	22.93	-1.42%	75,185,920
Jan 20, 2026	22.80	23.40	22.80	23.26	23.26	1.88%	86,000,560
Jan 19, 2026	22.95	23.06	22.71	22.83	22.83	-1.00%	75,455,800
Jan 16, 2026	23.52	23.74	22.92	23.06	23.06	-1.28%	103,266,800
Jan 15, 2026	23.45	23.89	23.18	23.36	23.36	-1.23%	103,426,800
Jan 14, 2026	24.00	24.56	23.49	23.65	23.65	-1.79%	139,760,700
Jan 13, 2026	23.92	24.43	23.87	24.08	24.08	0.71%	111,770,800
Jan 12, 2026	23.88	24.05	23.43	23.91	23.91	-0.17%	143,342,300
Jan 9, 2026	23.90	24.12	23.57	23.95	23.95	-	108,647,963
Jan 8, 2026	24.88	24.88	23.89	23.95	23.95	-5.04%	161,359,528
Jan 7, 2026	25.57	25.66	24.93	25.22	25.22	-1.33%	105,692,558
Jan 6, 2026	24.30	25.75	24.20	25.56	25.56	4.97%	164,243,200
Jan 5, 2026	23.65	24.36	23.62	24.35	24.35	3.22%	106,913,968
Dec 31, 2025	23.56	24.04	23.40	23.59	23.59	0.08%	79,700,120
Dec 30, 2025	23.47	23.84	23.45	23.57	23.57	-0.17%	51,801,110
Dec 29, 2025	23.85	24.02	23.55	23.61	23.61	-1.17%	73,638,950
Dec 26, 2025	23.61	24.10	23.60	23.89	23.89	0.89%	91,881,050
Dec 25, 2025	23.59	23.83	23.47	23.68	23.68	0.25%	79,684,730
Dec 24, 2025	23.08	23.85	23.00	23.62	23.62	1.81%	83,533,160
Dec 23, 2025	22.95	23.58	22.91	23.20	23.20	0.35%	93,526,400
Dec 22, 2025	22.85	23.29	22.79	23.12	23.12	0.83%	74,291,340
Dec 19, 2025	22.90	23.36	22.81	22.93	22.93	-0.09%	88,141,720
Dec 18, 2025	23.25	23.27	22.83	22.95	22.95	-3.08%	130,195,642
Dec 17, 2025	22.40	24.53	22.28	23.68	23.68	6.09%	197,542,532
Dec 16, 2025	22.60	22.86	22.28	22.32	22.32	-1.80%	63,681,450
Dec 15, 2025	22.01	23.18	21.97	22.73	22.73	2.57%	126,627,500
Dec 12, 2025	21.99	22.37	21.66	22.16	22.16	0.68%	123,415,200
Dec 11, 2025	22.38	22.54	21.97	22.01	21.86	-1.26%	53,110,370
Dec 10, 2025	22.27	22.50	22.03	22.29	22.14	-0.45%	54,250,380