Canada markets close in 1 hour 57 minutes

Huatai Securities Co., Ltd. (6886.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.370-0.070 (-0.74%)
At close: 04:08PM HKT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20249.4309.6009.3709.3709.3703,724,800
May 28, 20249.6809.7309.4209.4409.4404,848,434
May 27, 20249.5009.6609.3709.6409.6402,926,031
May 24, 20249.5809.8309.4709.4809.4803,784,200
May 23, 20249.7909.7909.5009.5809.5803,834,800
May 22, 20249.8209.9909.7709.8309.8304,151,000
May 21, 202410.14010.2809.8309.9109.9103,833,724
May 20, 202410.14010.40010.06010.12010.1206,004,956
May 17, 20249.75010.1409.75010.06010.0605,510,645
May 16, 20249.7209.8509.3709.7809.78012,474,167
May 14, 20249.8109.8709.6709.7709.7702,850,912
May 13, 20249.5309.8509.4809.8109.8105,145,373
May 10, 20249.3909.5709.3709.5209.52011,742,797
May 09, 20249.1209.3709.1209.3609.3603,008,384
May 08, 20249.4109.4109.1209.1209.1203,255,600
May 07, 20249.4409.4609.2909.3609.3603,200,000
May 06, 20249.4309.7209.3609.3909.3908,431,283
May 03, 20249.3909.7109.3209.3409.3403,462,050
May 02, 20249.2209.3809.0809.3809.3802,144,213
Apr 30, 20249.7909.7909.2709.3009.3007,090,600
Apr 29, 20249.6109.9709.6009.8209.8207,975,700
Apr 26, 20249.2109.6709.2109.5709.57010,846,000
Apr 25, 20248.8409.1008.8408.8908.8902,604,900
Apr 24, 20248.8108.9808.7208.9608.9606,680,084
Apr 23, 20248.8008.9008.7408.8008.8001,755,685
Apr 22, 20248.7608.9608.7608.8408.8402,860,566
Apr 19, 20248.7408.8408.6608.7208.7202,242,155
Apr 18, 20248.6708.9408.6508.7908.7902,187,600
Apr 17, 20248.5308.6708.4908.6708.6703,276,400
Apr 16, 20248.6308.6508.4908.5308.5303,363,373
Apr 15, 20248.5608.8208.5308.6508.6503,386,736
Apr 12, 20248.9408.9408.6408.6508.6503,643,115
Apr 11, 20248.8908.9708.8608.9408.9403,150,890
Apr 10, 20249.0909.1408.8808.9908.9901,800,200
Apr 09, 20249.0609.2009.0009.0409.0401,456,285
Apr 08, 20248.8009.1208.8009.0809.0806,133,773
Apr 05, 20249.0509.1308.6808.7408.7402,062,597
Apr 03, 20249.1409.1409.0209.1309.1301,696,600
Apr 02, 20249.1509.3909.0409.1309.1303,067,557
Mar 28, 20248.8809.0708.8508.9408.9401,671,576
Mar 27, 20249.0009.0308.8208.9208.9203,268,273
Mar 26, 20249.0509.1008.8508.9108.9104,508,003
Mar 25, 20249.1509.1809.0209.0909.0901,944,800
Mar 22, 20249.4309.4309.1309.2209.2203,172,800
Mar 21, 20249.3509.5209.3409.4209.4201,769,650
Mar 20, 20249.4009.4009.2809.3509.3501,792,848
Mar 19, 20249.4509.4909.2509.3209.3203,049,517
Mar 18, 20249.3209.6309.3009.5609.5601,470,205
Mar 15, 20249.4409.4709.2209.3509.3505,180,901
Mar 14, 20249.4509.5509.3609.4509.4501,077,600
Mar 13, 20249.6309.6709.4309.4909.4901,932,200
Mar 12, 20249.3409.6809.3309.6309.6303,575,004
Mar 11, 20249.2109.3809.2009.3309.3301,854,569
Mar 08, 20249.1109.3309.0309.2509.2502,142,088
Mar 07, 20249.1609.2309.0409.1209.1201,588,224
Mar 06, 20249.1109.3609.1109.1809.1803,176,426
Mar 05, 20249.3109.3109.1309.1609.1602,251,742
Mar 04, 20249.4009.5009.2409.3109.3101,747,658
Mar 01, 20249.2709.4809.2309.4209.4205,371,050
Feb 29, 20249.3809.4409.1709.2609.2609,165,130
Feb 28, 20249.4709.6809.2509.3209.3204,100,000
Feb 27, 20249.3809.5509.2709.5309.5305,194,500
Feb 26, 20249.6109.6609.3909.4309.4302,045,178
Feb 23, 20249.6909.7409.5409.6009.6003,234,800
Feb 22, 20249.5009.6809.4309.6609.6601,910,400
Feb 21, 20249.2409.7409.1909.5009.5003,763,171
Feb 20, 20249.0109.3608.9209.3009.3006,569,444
Feb 19, 20249.2509.2508.9009.0309.0302,472,200
Feb 16, 20249.0209.2708.9409.2609.260937,897
Feb 15, 20249.1009.1008.8208.9708.970585,705
Feb 14, 20248.9509.0008.7509.0009.0001,411,233
Feb 09, 20248.9308.9308.9308.9308.930-
Feb 08, 20249.2009.3609.1709.2109.2101,736,688
Feb 07, 20249.5409.5409.1309.1909.1902,568,900
Feb 06, 20248.8409.4408.7309.3709.3703,805,400
Feb 05, 20249.0109.0308.7808.8308.8302,414,880
Feb 02, 20249.2309.4908.9109.0609.0601,881,037
Feb 01, 20249.1509.4209.1109.2909.2901,369,400
Jan 31, 20249.7009.7009.1109.2109.2104,325,200
Jan 30, 20249.7009.7009.3509.3709.3701,902,675
Jan 29, 20249.8209.9609.7109.7309.7302,093,200
Jan 26, 20249.95010.0209.6409.7009.7002,553,361
Jan 25, 20249.87010.0809.82010.04010.0403,649,565
Jan 24, 20249.6009.9509.2409.8609.8604,330,900
Jan 23, 20249.3109.4309.1609.3509.3504,958,810
Jan 22, 20249.7009.7009.0609.3109.3105,926,218
Jan 19, 20249.5709.7309.4509.7009.7002,457,329
Jan 18, 20249.5009.6409.2909.5109.5103,389,000
Jan 17, 20249.8409.8409.5009.5009.5002,879,141
Jan 16, 20249.8009.9709.7909.9009.9001,998,635
Jan 15, 20249.8609.8609.8609.8609.860-
Jan 12, 20249.8009.9009.7809.8509.8501,324,275
Jan 11, 20249.6409.9109.6209.8209.8202,946,954
Jan 10, 20249.6009.7809.5409.7109.7102,772,200
Jan 09, 20249.6009.7009.5309.5409.5402,230,600
Jan 08, 20249.6009.6609.4509.6209.6204,411,160
Jan 05, 20249.6109.7409.4609.6709.6702,746,425
Jan 04, 20249.7609.7609.4809.6509.6501,745,375
Jan 03, 20249.5809.7809.5509.7809.780979,435
Jan 02, 20249.7409.8009.5909.6309.6301,899,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...