Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.40	19.62	19.13	19.15	19.15	-0.73%	119,316,167
Apr 29, 2026	19.20	19.36	19.03	19.29	19.29	0.10%	90,833,782
Apr 28, 2026	18.85	19.59	18.85	19.27	19.27	2.72%	158,817,665
Apr 27, 2026	18.82	19.12	18.72	18.76	18.76	-0.11%	70,275,425
Apr 24, 2026	19.02	19.05	18.61	18.78	18.78	-1.57%	65,206,190
Apr 23, 2026	19.30	19.46	19.01	19.08	19.08	-1.55%	72,118,783
Apr 22, 2026	18.90	19.74	18.85	19.38	19.38	2.22%	142,410,300
Apr 21, 2026	18.92	19.08	18.79	18.96	18.96	-0.05%	50,173,550
Apr 20, 2026	19.08	19.14	18.87	18.97	18.97	-0.52%	67,962,280
Apr 17, 2026	18.98	19.18	18.87	19.07	19.07	0.32%	71,153,067
Apr 16, 2026	19.00	19.23	18.92	19.01	19.01	0.74%	99,583,330
Apr 15, 2026	19.01	19.14	18.81	18.87	18.87	-0.32%	71,782,260
Apr 14, 2026	19.01	19.18	18.70	18.93	18.93	-0.05%	85,028,998
Apr 13, 2026	18.61	19.14	18.52	18.94	18.94	1.18%	86,870,060
Apr 10, 2026	18.27	19.23	18.27	18.72	18.72	4.41%	172,664,800
Apr 9, 2026	18.11	18.15	17.86	17.93	17.93	-2.08%	50,511,801
Apr 8, 2026	17.98	18.46	17.91	18.31	18.31	4.09%	112,359,931
Apr 7, 2026	17.67	17.74	17.54	17.59	17.59	-0.45%	38,085,570
Apr 3, 2026	17.86	17.90	17.64	17.67	17.67	-0.28%	36,304,470
Apr 2, 2026	18.14	18.14	17.61	17.72	17.72	-2.64%	71,076,170
Apr 1, 2026	18.12	18.40	18.04	18.20	18.20	2.25%	77,422,170
Mar 31, 2026	18.17	18.29	17.79	17.80	17.80	-2.25%	92,808,750
Mar 30, 2026	18.25	18.47	18.10	18.21	18.21	-1.57%	69,333,790
Mar 27, 2026	18.30	18.58	18.26	18.50	18.50	0.43%	42,885,436
Mar 26, 2026	18.87	18.94	18.32	18.42	18.42	-2.75%	75,279,650
Mar 25, 2026	18.50	19.10	18.50	18.94	18.94	2.71%	67,260,720
Mar 24, 2026	18.45	18.65	18.22	18.44	18.44	0.99%	81,206,639
Mar 23, 2026	18.78	18.84	18.14	18.26	18.26	-4.05%	93,549,778
Mar 20, 2026	19.32	19.39	19.03	19.03	19.03	-0.89%	50,630,580
Mar 19, 2026	19.54	19.58	19.14	19.20	19.20	-2.69%	78,349,290
Mar 18, 2026	19.63	19.84	19.57	19.73	19.73	-0.10%	51,086,026
Mar 17, 2026	19.56	20.37	19.54	19.75	19.75	1.39%	117,873,100
Mar 16, 2026	19.66	19.67	19.28	19.48	19.48	-0.87%	49,719,010
Mar 13, 2026	19.72	19.92	19.62	19.65	19.65	-0.86%	43,878,714
Mar 12, 2026	19.93	19.97	19.67	19.82	19.82	-0.60%	51,032,420
Mar 11, 2026	19.81	20.00	19.75	19.94	19.94	0.45%	54,716,250
Mar 10, 2026	19.88	20.04	19.75	19.85	19.85	0.86%	59,656,836
Mar 9, 2026	20.03	20.04	19.59	19.68	19.68	-3.39%	92,806,652
Mar 6, 2026	20.25	20.55	20.21	20.37	20.37	0.15%	59,668,530
Mar 5, 2026	20.58	20.67	20.27	20.34	20.34	-	47,588,480
Mar 4, 2026	20.82	20.92	20.20	20.34	20.34	-2.77%	98,546,390
Mar 3, 2026	21.18	21.36	20.79	20.92	20.92	-1.23%	87,763,050
Mar 2, 2026	21.20	21.28	20.72	21.18	21.18	-0.94%	94,034,740
Feb 27, 2026	21.50	21.60	21.35	21.38	21.38	-0.51%	54,501,060
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