Haitong Securities Co., Ltd. (6837.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 3.670 | 3.690 | 3.560 | 3.580 | 3.580 | 13,255,330 |
| 28 June 2024 | 3.620 | 3.690 | 3.590 | 3.630 | 3.630 | 10,671,600 |
| 27 June 2024 | 3.760 | 3.760 | 3.620 | 3.620 | 3.620 | 11,586,500 |
| 26 June 2024 | 3.730 | 3.770 | 3.660 | 3.760 | 3.760 | 7,688,036 |
| 25 June 2024 | 3.810 | 3.810 | 3.670 | 3.700 | 3.700 | 9,117,515 |
| 25 June 2024 | 0.109868 Dividend | |||||
| 24 June 2024 | 3.940 | 3.940 | 3.840 | 3.860 | 3.750 | 5,848,400 |
| 21 June 2024 | 4.060 | 4.060 | 3.890 | 3.900 | 3.789 | 14,195,091 |
| 20 June 2024 | 4.030 | 4.080 | 4.000 | 4.020 | 3.906 | 8,175,200 |
| 19 June 2024 | 4.070 | 4.120 | 4.010 | 4.050 | 3.935 | 9,622,745 |
| 18 June 2024 | 3.950 | 4.130 | 3.950 | 4.050 | 3.935 | 30,413,112 |
| 17 June 2024 | 3.980 | 4.000 | 3.920 | 3.950 | 3.838 | 10,754,890 |
| 14 June 2024 | 3.780 | 4.160 | 3.760 | 3.990 | 3.876 | 47,803,704 |
| 13 June 2024 | 3.770 | 3.790 | 3.740 | 3.780 | 3.672 | 5,264,411 |
| 12 June 2024 | 3.740 | 3.740 | 3.650 | 3.740 | 3.634 | 6,214,631 |
| 11 June 2024 | 3.870 | 3.870 | 3.690 | 3.720 | 3.614 | 23,760,065 |
| 07 June 2024 | 3.860 | 3.900 | 3.830 | 3.860 | 3.750 | 6,410,800 |
| 06 June 2024 | 3.910 | 3.950 | 3.820 | 3.830 | 3.721 | 6,903,600 |
| 05 June 2024 | 3.900 | 3.960 | 3.870 | 3.880 | 3.770 | 6,633,580 |
| 04 June 2024 | 3.860 | 3.940 | 3.860 | 3.900 | 3.789 | 5,288,208 |
| 03 June 2024 | 3.870 | 3.900 | 3.830 | 3.870 | 3.760 | 11,140,333 |
| 31 May 2024 | 4.000 | 4.050 | 3.840 | 3.840 | 3.731 | 13,530,794 |
| 30 May 2024 | 4.000 | 4.040 | 3.950 | 3.980 | 3.867 | 8,201,600 |
| 29 May 2024 | 3.960 | 4.100 | 3.960 | 4.010 | 3.896 | 18,083,980 |
| 28 May 2024 | 4.020 | 4.070 | 3.950 | 3.960 | 3.847 | 7,453,721 |
| 27 May 2024 | 3.870 | 4.030 | 3.820 | 3.990 | 3.876 | 18,643,480 |
| 24 May 2024 | 3.870 | 3.920 | 3.790 | 3.830 | 3.721 | 9,807,200 |
| 23 May 2024 | 3.960 | 3.960 | 3.880 | 3.910 | 3.799 | 14,295,045 |
| 22 May 2024 | 3.970 | 4.040 | 3.950 | 3.990 | 3.876 | 8,422,592 |
| 21 May 2024 | 4.120 | 4.120 | 3.950 | 3.970 | 3.857 | 16,292,332 |
| 20 May 2024 | 4.130 | 4.210 | 4.090 | 4.100 | 3.983 | 14,282,128 |
| 17 May 2024 | 4.050 | 4.130 | 4.010 | 4.130 | 4.012 | 14,052,562 |
| 16 May 2024 | 3.920 | 4.040 | 3.870 | 4.020 | 3.906 | 13,455,213 |
| 14 May 2024 | 4.020 | 4.030 | 3.910 | 3.930 | 3.818 | 11,120,239 |
| 13 May 2024 | 3.930 | 4.020 | 3.900 | 4.010 | 3.896 | 10,847,341 |
| 10 May 2024 | 3.830 | 3.970 | 3.830 | 3.950 | 3.838 | 25,008,076 |
| 09 May 2024 | 3.730 | 3.840 | 3.730 | 3.820 | 3.711 | 4,074,940 |
| 08 May 2024 | 3.870 | 3.890 | 3.720 | 3.720 | 3.614 | 9,134,800 |
| 07 May 2024 | 3.890 | 3.900 | 3.800 | 3.880 | 3.770 | 8,603,200 |
| 06 May 2024 | 3.820 | 3.900 | 3.800 | 3.830 | 3.721 | 10,277,367 |
| 03 May 2024 | 3.800 | 3.930 | 3.780 | 3.800 | 3.692 | 7,281,168 |
| 02 May 2024 | 3.750 | 3.830 | 3.600 | 3.820 | 3.711 | 10,588,732 |
| 30 Apr 2024 | 3.870 | 3.870 | 3.740 | 3.760 | 3.653 | 12,304,800 |
| 29 Apr 2024 | 3.850 | 3.940 | 3.820 | 3.870 | 3.760 | 13,240,400 |
| 26 Apr 2024 | 3.700 | 3.870 | 3.700 | 3.850 | 3.740 | 24,822,000 |
| 25 Apr 2024 | 3.600 | 3.700 | 3.600 | 3.650 | 3.546 | 4,902,000 |
| 24 Apr 2024 | 3.570 | 3.650 | 3.550 | 3.640 | 3.536 | 4,824,188 |
| 23 Apr 2024 | 3.600 | 3.620 | 3.570 | 3.570 | 3.468 | 1,923,068 |
| 22 Apr 2024 | 3.580 | 3.630 | 3.570 | 3.580 | 3.478 | 3,996,889 |
| 19 Apr 2024 | 3.520 | 3.570 | 3.500 | 3.540 | 3.439 | 6,141,571 |
| 18 Apr 2024 | 3.480 | 3.610 | 3.470 | 3.540 | 3.439 | 8,678,200 |
| 17 Apr 2024 | 3.450 | 3.500 | 3.440 | 3.500 | 3.400 | 7,058,814 |
| 16 Apr 2024 | 3.560 | 3.560 | 3.450 | 3.470 | 3.371 | 11,773,728 |
| 15 Apr 2024 | 3.510 | 3.580 | 3.490 | 3.560 | 3.459 | 14,417,054 |
| 12 Apr 2024 | 3.670 | 3.680 | 3.550 | 3.550 | 3.449 | 15,247,208 |
| 11 Apr 2024 | 3.680 | 3.690 | 3.650 | 3.680 | 3.575 | 5,739,631 |
| 10 Apr 2024 | 3.720 | 3.740 | 3.680 | 3.710 | 3.604 | 5,233,181 |
| 09 Apr 2024 | 3.750 | 3.770 | 3.700 | 3.720 | 3.614 | 5,685,259 |
| 08 Apr 2024 | 3.700 | 3.760 | 3.640 | 3.730 | 3.624 | 6,217,865 |
| 05 Apr 2024 | 3.800 | 3.800 | 3.640 | 3.650 | 3.546 | 5,057,019 |
| 03 Apr 2024 | 3.790 | 3.820 | 3.770 | 3.800 | 3.692 | 5,218,774 |
| 02 Apr 2024 | 3.760 | 3.810 | 3.730 | 3.780 | 3.672 | 6,832,874 |
| 28 Mar 2024 | 3.730 | 3.780 | 3.690 | 3.740 | 3.634 | 5,998,352 |
| 27 Mar 2024 | 3.770 | 3.780 | 3.700 | 3.720 | 3.614 | 3,613,094 |
| 26 Mar 2024 | 3.810 | 3.820 | 3.750 | 3.770 | 3.663 | 6,335,509 |
| 25 Mar 2024 | 3.850 | 3.860 | 3.800 | 3.800 | 3.692 | 3,780,400 |
| 22 Mar 2024 | 3.880 | 3.880 | 3.800 | 3.860 | 3.750 | 9,296,964 |
| 21 Mar 2024 | 3.910 | 3.940 | 3.870 | 3.890 | 3.779 | 3,806,290 |
| 20 Mar 2024 | 3.880 | 3.920 | 3.850 | 3.870 | 3.760 | 5,017,596 |
| 19 Mar 2024 | 4.020 | 4.020 | 3.860 | 3.880 | 3.770 | 13,918,525 |
| 18 Mar 2024 | 3.950 | 4.060 | 3.950 | 4.020 | 3.906 | 4,086,838 |
| 15 Mar 2024 | 3.970 | 4.000 | 3.920 | 3.950 | 3.838 | 12,075,329 |
| 14 Mar 2024 | 4.040 | 4.070 | 3.980 | 4.020 | 3.906 | 6,441,600 |
| 13 Mar 2024 | 4.170 | 4.170 | 4.020 | 4.040 | 3.925 | 7,754,948 |
| 12 Mar 2024 | 4.100 | 4.160 | 4.070 | 4.150 | 4.032 | 7,913,975 |
| 11 Mar 2024 | 4.010 | 4.090 | 4.000 | 4.090 | 3.974 | 6,021,344 |
| 08 Mar 2024 | 3.970 | 4.010 | 3.950 | 3.990 | 3.876 | 6,726,345 |
| 07 Mar 2024 | 4.000 | 4.020 | 3.920 | 3.960 | 3.847 | 7,306,313 |
| 06 Mar 2024 | 3.920 | 4.050 | 3.910 | 3.990 | 3.876 | 8,856,800 |
| 05 Mar 2024 | 3.930 | 3.930 | 3.850 | 3.920 | 3.808 | 10,425,643 |
| 04 Mar 2024 | 3.960 | 3.970 | 3.910 | 3.950 | 3.838 | 9,266,800 |
| 01 Mar 2024 | 3.890 | 3.950 | 3.870 | 3.950 | 3.838 | 9,760,070 |
| 29 Feb 2024 | 3.870 | 3.960 | 3.870 | 3.890 | 3.779 | 16,138,400 |
| 28 Feb 2024 | 3.920 | 3.980 | 3.870 | 3.890 | 3.779 | 12,940,700 |
| 27 Feb 2024 | 3.840 | 3.910 | 3.790 | 3.910 | 3.799 | 9,248,558 |
| 26 Feb 2024 | 3.900 | 3.920 | 3.830 | 3.840 | 3.731 | 9,185,818 |
| 23 Feb 2024 | 3.900 | 3.930 | 3.860 | 3.890 | 3.779 | 11,017,200 |
| 22 Feb 2024 | 3.870 | 3.900 | 3.800 | 3.900 | 3.789 | 11,910,900 |
| 21 Feb 2024 | 3.780 | 3.950 | 3.710 | 3.870 | 3.760 | 21,318,965 |
| 20 Feb 2024 | 3.660 | 3.800 | 3.650 | 3.800 | 3.692 | 10,083,502 |
| 19 Feb 2024 | 3.720 | 3.720 | 3.620 | 3.660 | 3.556 | 5,471,200 |
| 16 Feb 2024 | 3.600 | 3.720 | 3.540 | 3.710 | 3.604 | 3,872,363 |
| 15 Feb 2024 | 3.620 | 3.620 | 3.500 | 3.550 | 3.449 | 1,976,090 |
| 14 Feb 2024 | 3.590 | 3.600 | 3.470 | 3.570 | 3.468 | 4,460,000 |
| 09 Feb 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 3.517 | - |
| 08 Feb 2024 | 3.690 | 3.780 | 3.680 | 3.700 | 3.595 | 12,141,268 |
| 07 Feb 2024 | 3.710 | 3.750 | 3.650 | 3.680 | 3.575 | 6,506,600 |
| 06 Feb 2024 | 3.510 | 3.690 | 3.500 | 3.690 | 3.585 | 12,137,200 |
| 05 Feb 2024 | 3.560 | 3.560 | 3.480 | 3.500 | 3.400 | 17,302,545 |
| 02 Feb 2024 | 3.600 | 3.690 | 3.510 | 3.550 | 3.449 | 10,832,996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.