Huatai Securities Co., Ltd. (6886.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 9.440 | 9.460 | 9.290 | 9.330 | 9.330 | 1,650,648 |
| 06 May 2024 | 9.430 | 9.720 | 9.360 | 9.390 | 9.390 | 8,431,283 |
| 03 May 2024 | 9.390 | 9.710 | 9.320 | 9.340 | 9.340 | 3,462,050 |
| 02 May 2024 | 9.220 | 9.380 | 9.080 | 9.380 | 9.380 | 2,144,213 |
| 30 Apr 2024 | 9.790 | 9.790 | 9.270 | 9.300 | 9.300 | 7,090,600 |
| 29 Apr 2024 | 9.610 | 9.970 | 9.600 | 9.820 | 9.820 | 7,975,700 |
| 26 Apr 2024 | 9.210 | 9.670 | 9.210 | 9.570 | 9.570 | 10,846,000 |
| 25 Apr 2024 | 8.840 | 9.100 | 8.840 | 8.890 | 8.890 | 2,604,900 |
| 24 Apr 2024 | 8.810 | 8.980 | 8.720 | 8.960 | 8.960 | 6,680,084 |
| 23 Apr 2024 | 8.800 | 8.900 | 8.740 | 8.800 | 8.800 | 1,755,685 |
| 22 Apr 2024 | 8.760 | 8.960 | 8.760 | 8.840 | 8.840 | 2,860,566 |
| 19 Apr 2024 | 8.740 | 8.840 | 8.660 | 8.720 | 8.720 | 2,242,155 |
| 18 Apr 2024 | 8.670 | 8.940 | 8.650 | 8.790 | 8.790 | 2,187,600 |
| 17 Apr 2024 | 8.530 | 8.670 | 8.490 | 8.670 | 8.670 | 3,276,400 |
| 16 Apr 2024 | 8.630 | 8.650 | 8.490 | 8.530 | 8.530 | 3,363,373 |
| 15 Apr 2024 | 8.560 | 8.820 | 8.530 | 8.650 | 8.650 | 3,386,736 |
| 12 Apr 2024 | 8.940 | 8.940 | 8.640 | 8.650 | 8.650 | 3,643,115 |
| 11 Apr 2024 | 8.890 | 8.970 | 8.860 | 8.940 | 8.940 | 3,150,890 |
| 10 Apr 2024 | 9.090 | 9.140 | 8.880 | 8.990 | 8.990 | 1,800,200 |
| 09 Apr 2024 | 9.060 | 9.200 | 9.000 | 9.040 | 9.040 | 1,456,285 |
| 08 Apr 2024 | 8.800 | 9.120 | 8.800 | 9.080 | 9.080 | 6,133,773 |
| 05 Apr 2024 | 9.050 | 9.130 | 8.680 | 8.740 | 8.740 | 2,062,597 |
| 03 Apr 2024 | 9.140 | 9.140 | 9.020 | 9.130 | 9.130 | 1,696,600 |
| 02 Apr 2024 | 9.150 | 9.390 | 9.040 | 9.130 | 9.130 | 3,067,557 |
| 28 Mar 2024 | 8.880 | 9.070 | 8.850 | 8.940 | 8.940 | 1,671,576 |
| 27 Mar 2024 | 9.000 | 9.030 | 8.820 | 8.920 | 8.920 | 3,268,273 |
| 26 Mar 2024 | 9.050 | 9.100 | 8.850 | 8.910 | 8.910 | 4,508,003 |
| 25 Mar 2024 | 9.150 | 9.180 | 9.020 | 9.090 | 9.090 | 1,944,800 |
| 22 Mar 2024 | 9.430 | 9.430 | 9.130 | 9.220 | 9.220 | 3,172,800 |
| 21 Mar 2024 | 9.350 | 9.520 | 9.340 | 9.420 | 9.420 | 1,769,650 |
| 20 Mar 2024 | 9.400 | 9.400 | 9.280 | 9.350 | 9.350 | 1,792,848 |
| 19 Mar 2024 | 9.450 | 9.490 | 9.250 | 9.320 | 9.320 | 3,049,517 |
| 18 Mar 2024 | 9.320 | 9.630 | 9.300 | 9.560 | 9.560 | 1,470,205 |
| 15 Mar 2024 | 9.440 | 9.470 | 9.220 | 9.350 | 9.350 | 5,180,901 |
| 14 Mar 2024 | 9.450 | 9.550 | 9.360 | 9.450 | 9.450 | 1,077,600 |
| 13 Mar 2024 | 9.630 | 9.670 | 9.430 | 9.490 | 9.490 | 1,932,200 |
| 12 Mar 2024 | 9.340 | 9.680 | 9.330 | 9.630 | 9.630 | 3,575,004 |
| 11 Mar 2024 | 9.210 | 9.380 | 9.200 | 9.330 | 9.330 | 1,854,569 |
| 08 Mar 2024 | 9.110 | 9.330 | 9.030 | 9.250 | 9.250 | 2,142,088 |
| 07 Mar 2024 | 9.160 | 9.230 | 9.040 | 9.120 | 9.120 | 1,588,224 |
| 06 Mar 2024 | 9.110 | 9.360 | 9.110 | 9.180 | 9.180 | 3,176,426 |
| 05 Mar 2024 | 9.310 | 9.310 | 9.130 | 9.160 | 9.160 | 2,251,742 |
| 04 Mar 2024 | 9.400 | 9.500 | 9.240 | 9.310 | 9.310 | 1,747,658 |
| 01 Mar 2024 | 9.270 | 9.480 | 9.230 | 9.420 | 9.420 | 5,371,050 |
| 29 Feb 2024 | 9.380 | 9.440 | 9.170 | 9.260 | 9.260 | 9,165,130 |
| 28 Feb 2024 | 9.470 | 9.680 | 9.250 | 9.320 | 9.320 | 4,100,000 |
| 27 Feb 2024 | 9.380 | 9.550 | 9.270 | 9.530 | 9.530 | 5,194,500 |
| 26 Feb 2024 | 9.610 | 9.660 | 9.390 | 9.430 | 9.430 | 2,045,178 |
| 23 Feb 2024 | 9.690 | 9.740 | 9.540 | 9.600 | 9.600 | 3,234,800 |
| 22 Feb 2024 | 9.500 | 9.680 | 9.430 | 9.660 | 9.660 | 1,910,400 |
| 21 Feb 2024 | 9.240 | 9.740 | 9.190 | 9.500 | 9.500 | 3,763,171 |
| 20 Feb 2024 | 9.010 | 9.360 | 8.920 | 9.300 | 9.300 | 6,569,444 |
| 19 Feb 2024 | 9.250 | 9.250 | 8.900 | 9.030 | 9.030 | 2,472,200 |
| 16 Feb 2024 | 9.020 | 9.270 | 8.940 | 9.260 | 9.260 | 937,897 |
| 15 Feb 2024 | 9.100 | 9.100 | 8.820 | 8.970 | 8.970 | 585,705 |
| 14 Feb 2024 | 8.950 | 9.000 | 8.750 | 9.000 | 9.000 | 1,411,233 |
| 09 Feb 2024 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | - |
| 08 Feb 2024 | 9.200 | 9.360 | 9.170 | 9.210 | 9.210 | 1,736,688 |
| 07 Feb 2024 | 9.540 | 9.540 | 9.130 | 9.190 | 9.190 | 2,568,900 |
| 06 Feb 2024 | 8.840 | 9.440 | 8.730 | 9.370 | 9.370 | 3,805,400 |
| 05 Feb 2024 | 9.010 | 9.030 | 8.780 | 8.830 | 8.830 | 2,414,880 |
| 02 Feb 2024 | 9.230 | 9.490 | 8.910 | 9.060 | 9.060 | 1,881,037 |
| 01 Feb 2024 | 9.150 | 9.420 | 9.110 | 9.290 | 9.290 | 1,369,400 |
| 31 Jan 2024 | 9.700 | 9.700 | 9.110 | 9.210 | 9.210 | 4,325,200 |
| 30 Jan 2024 | 9.700 | 9.700 | 9.350 | 9.370 | 9.370 | 1,902,675 |
| 29 Jan 2024 | 9.820 | 9.960 | 9.710 | 9.730 | 9.730 | 2,093,200 |
| 26 Jan 2024 | 9.950 | 10.020 | 9.640 | 9.700 | 9.700 | 2,553,361 |
| 25 Jan 2024 | 9.870 | 10.080 | 9.820 | 10.040 | 10.040 | 3,649,565 |
| 24 Jan 2024 | 9.600 | 9.950 | 9.240 | 9.860 | 9.860 | 4,330,900 |
| 23 Jan 2024 | 9.310 | 9.430 | 9.160 | 9.350 | 9.350 | 4,958,810 |
| 22 Jan 2024 | 9.700 | 9.700 | 9.060 | 9.310 | 9.310 | 5,926,218 |
| 19 Jan 2024 | 9.570 | 9.730 | 9.450 | 9.700 | 9.700 | 2,457,329 |
| 18 Jan 2024 | 9.500 | 9.640 | 9.290 | 9.510 | 9.510 | 3,389,000 |
| 17 Jan 2024 | 9.840 | 9.840 | 9.500 | 9.500 | 9.500 | 2,879,141 |
| 16 Jan 2024 | 9.800 | 9.970 | 9.790 | 9.900 | 9.900 | 1,998,635 |
| 15 Jan 2024 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | - |
| 12 Jan 2024 | 9.800 | 9.900 | 9.780 | 9.850 | 9.850 | 1,324,275 |
| 11 Jan 2024 | 9.640 | 9.910 | 9.620 | 9.820 | 9.820 | 2,946,954 |
| 10 Jan 2024 | 9.600 | 9.780 | 9.540 | 9.710 | 9.710 | 2,772,200 |
| 09 Jan 2024 | 9.600 | 9.700 | 9.530 | 9.540 | 9.540 | 2,230,600 |
| 08 Jan 2024 | 9.600 | 9.660 | 9.450 | 9.620 | 9.620 | 4,411,160 |
| 05 Jan 2024 | 9.610 | 9.740 | 9.460 | 9.670 | 9.670 | 2,746,425 |
| 04 Jan 2024 | 9.760 | 9.760 | 9.480 | 9.650 | 9.650 | 1,745,375 |
| 03 Jan 2024 | 9.580 | 9.780 | 9.550 | 9.780 | 9.780 | 979,435 |
| 02 Jan 2024 | 9.740 | 9.800 | 9.590 | 9.630 | 9.630 | 1,899,515 |
| 29 Dec 2023 | 9.790 | 9.860 | 9.660 | 9.860 | 9.860 | 1,135,575 |
| 28 Dec 2023 | 9.510 | 9.770 | 9.500 | 9.710 | 9.710 | 1,008,600 |
| 27 Dec 2023 | 9.440 | 9.500 | 9.220 | 9.470 | 9.470 | 1,095,700 |
| 22 Dec 2023 | 9.560 | 9.650 | 9.280 | 9.340 | 9.340 | 2,117,064 |
| 21 Dec 2023 | 9.600 | 9.620 | 9.480 | 9.560 | 9.560 | 1,819,581 |
| 20 Dec 2023 | 9.730 | 9.800 | 9.590 | 9.600 | 9.600 | 1,845,745 |
| 19 Dec 2023 | 9.580 | 9.730 | 9.540 | 9.680 | 9.680 | 2,430,456 |
| 18 Dec 2023 | 9.740 | 9.740 | 9.500 | 9.660 | 9.660 | 2,797,959 |
| 15 Dec 2023 | 9.800 | 9.880 | 9.510 | 9.740 | 9.740 | 5,895,641 |
| 14 Dec 2023 | 9.800 | 9.840 | 9.660 | 9.720 | 9.720 | 1,546,328 |
| 13 Dec 2023 | 9.800 | 9.840 | 9.640 | 9.720 | 9.720 | 1,274,856 |
| 12 Dec 2023 | 10.000 | 10.080 | 9.720 | 9.820 | 9.820 | 1,548,812 |
| 11 Dec 2023 | 9.770 | 10.040 | 9.650 | 10.000 | 10.000 | 7,652,200 |
| 08 Dec 2023 | 9.910 | 9.950 | 9.750 | 9.800 | 9.800 | 3,370,000 |
| 07 Dec 2023 | 9.800 | 9.910 | 9.650 | 9.880 | 9.880 | 2,506,074 |
| *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.