Huatai Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	17.24	17.36	17.13	17.29	17.29	0.23%	14,666,598
Oct 23, 2026	16.88	17.25	16.49	17.25	17.25	1.95%	77,010,770
Oct 22, 2026	17.30	17.36	17.00	17.10	16.92	-0.41%	54,403,770
Oct 21, 2026	17.49	17.51	17.11	17.17	16.99	-0.69%	39,380,254
Oct 20, 2026	17.80	17.85	17.15	17.29	17.11	-2.92%	73,863,500
Oct 19, 2026	17.72	17.89	17.61	17.81	17.62	-0.17%	31,667,921
Oct 16, 2026	17.90	17.97	17.60	17.84	17.65	-0.17%	54,650,289
Oct 15, 2026	17.52	17.93	17.51	17.87	17.68	0.56%	63,317,362
Oct 14, 2026	17.90	17.95	17.69	17.77	17.58	-0.67%	58,435,097
Oct 13, 2026	18.07	18.08	17.72	17.89	17.70	-1.32%	46,039,463
Oct 12, 2026	17.97	18.14	17.92	18.13	17.94	0.89%	37,394,432
Oct 9, 2026	17.62	18.10	17.59	17.97	17.78	2.10%	53,361,339
Oct 8, 2026	17.80	17.91	17.56	17.60	17.41	-1.12%	45,838,327
Sep 30, 2026	17.76	17.85	17.70	17.80	17.61	0.45%	36,401,047
Sep 29, 2026	17.86	17.95	17.70	17.72	17.53	-0.67%	38,830,375
Sep 28, 2026	18.16	18.20	17.79	17.84	17.65	-1.76%	43,710,641
Sep 24, 2026	18.31	18.35	18.07	18.16	17.97	-1.04%	40,484,928
Sep 23, 2026	18.48	18.55	18.31	18.35	18.16	-0.65%	35,353,209
Sep 22, 2026	18.57	18.65	18.38	18.47	18.28	-	50,153,106
Sep 21, 2026	18.36	18.53	18.27	18.47	18.28	0.76%	46,761,860
Sep 18, 2026	18.21	18.43	18.16	18.33	18.14	1.10%	50,296,370
Sep 17, 2026	18.38	18.49	18.10	18.13	17.94	-1.89%	56,184,960
Sep 16, 2026	18.54	18.60	18.27	18.48	18.29	-0.59%	41,851,600
Sep 15, 2026	18.78	18.85	18.55	18.59	18.39	-1.12%	41,088,062
Sep 14, 2026	18.81	18.91	18.70	18.80	18.60	-0.69%	34,001,824
Sep 11, 2026	19.45	19.48	18.78	18.93	18.73	-3.02%	58,716,855
Sep 10, 2026	19.30	19.59	19.22	19.52	19.31	1.04%	37,072,709
Sep 9, 2026	19.22	19.35	19.17	19.32	19.12	0.26%	27,173,344
Sep 8, 2026	19.42	19.50	19.20	19.27	19.07	-0.52%	35,554,460
Sep 7, 2026	19.60	19.67	19.37	19.37	19.17	-0.97%	46,016,677
Sep 4, 2026	19.54	19.76	19.51	19.56	19.35	0.31%	55,880,446
Sep 3, 2026	19.25	19.64	19.25	19.50	19.29	1.46%	51,054,445
Sep 2, 2026	19.48	19.55	19.20	19.22	19.02	-1.84%	47,390,079
Sep 1, 2026	19.40	19.69	19.35	19.58	19.37	0.82%	54,693,809
Aug 31, 2026	19.35	19.50	19.25	19.42	19.22	0.05%	52,771,367
Aug 28, 2026	19.26	19.52	19.17	19.41	19.21	0.57%	57,432,316
Aug 27, 2026	19.05	19.34	19.00	19.30	19.10	0.84%	63,402,551
Aug 26, 2026	18.53	19.18	18.52	19.14	18.94	2.96%	91,693,983
Aug 25, 2026	18.65	18.72	18.46	18.59	18.39	-0.27%	34,631,709
Aug 24, 2026	18.57	18.76	18.47	18.64	18.44	0.22%	45,134,832
Aug 21, 2026	18.40	18.61	18.33	18.60	18.40	1.42%	43,624,061
Aug 20, 2026	18.83	18.90	18.65	18.74	18.15	-0.85%	57,408,830
Aug 19, 2026	19.06	19.13	18.75	18.90	18.30	-1.05%	70,046,948
Aug 18, 2026	19.35	19.35	19.05	19.10	18.50	-1.39%	60,176,298
Aug 17, 2026	19.39	19.46	19.18	19.37	18.76	-0.10%	72,415,637
Aug 14, 2026	19.56	19.66	19.36	19.39	18.78	-0.87%	47,334,528
Aug 13, 2026	19.39	19.71	19.36	19.56	18.94	0.88%	75,989,663
Aug 12, 2026	19.20	19.46	19.11	19.39	18.78	0.83%	60,346,746
Aug 11, 2026	19.40	19.49	19.20	19.23	18.62	-0.83%	50,698,511
Aug 10, 2026	19.30	19.45	19.30	19.39	18.78	0.57%	49,168,396