Huatai Securities Co., Ltd. (6886.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 8.470 | 8.470 | 8.200 | 8.350 | 8.350 | 2,701,701 |
| Sept 09, 2024 | 8.400 | 8.500 | 8.310 | 8.480 | 8.480 | 2,840,004 |
| Sept 05, 2024 | 8.510 | 8.520 | 8.360 | 8.400 | 8.400 | 2,378,228 |
| Sept 04, 2024 | 8.220 | 8.520 | 8.220 | 8.510 | 8.510 | 4,338,080 |
| Sept 03, 2024 | 8.560 | 8.590 | 8.450 | 8.500 | 8.500 | 2,412,298 |
| Sept 02, 2024 | 8.580 | 8.750 | 8.520 | 8.620 | 8.620 | 2,357,668 |
| Aug 30, 2024 | 8.610 | 8.820 | 8.550 | 8.590 | 8.590 | 9,013,540 |
| Aug 29, 2024 | 8.490 | 8.660 | 8.430 | 8.540 | 8.540 | 3,106,905 |
| Aug 28, 2024 | 8.280 | 8.540 | 8.200 | 8.520 | 8.520 | 4,827,520 |
| Aug 27, 2024 | 8.380 | 8.400 | 8.210 | 8.300 | 8.300 | 2,169,500 |
| Aug 26, 2024 | 8.410 | 8.500 | 8.360 | 8.470 | 8.470 | 1,877,000 |
| Aug 23, 2024 | 8.200 | 8.420 | 8.200 | 8.410 | 8.410 | 1,781,400 |
| Aug 22, 2024 | 8.310 | 8.320 | 8.180 | 8.320 | 8.320 | 2,246,624 |
| Aug 21, 2024 | 8.140 | 8.310 | 8.100 | 8.310 | 8.310 | 1,905,438 |
| Aug 20, 2024 | 8.300 | 8.300 | 8.130 | 8.220 | 8.220 | 3,067,799 |
| Aug 19, 2024 | 8.330 | 8.380 | 8.180 | 8.230 | 8.230 | 3,841,800 |
| Aug 16, 2024 | 8.340 | 8.380 | 8.230 | 8.330 | 8.330 | 1,787,800 |
| Aug 15, 2024 | 8.300 | 8.380 | 8.150 | 8.340 | 8.340 | 3,112,200 |
| Aug 14, 2024 | 8.330 | 8.390 | 8.180 | 8.240 | 8.240 | 2,959,564 |
| Aug 13, 2024 | 8.500 | 8.520 | 8.070 | 8.340 | 8.340 | 11,705,952 |
| Aug 12, 2024 | 8.640 | 8.680 | 8.520 | 8.560 | 8.560 | 2,213,212 |
| Aug 09, 2024 | 8.600 | 8.680 | 8.590 | 8.640 | 8.640 | 1,892,200 |
| Aug 08, 2024 | 8.520 | 8.660 | 8.420 | 8.590 | 8.590 | 2,468,420 |
| Aug 07, 2024 | 8.360 | 8.580 | 8.360 | 8.520 | 8.520 | 2,487,034 |
| Aug 06, 2024 | 8.470 | 8.510 | 8.320 | 8.390 | 8.390 | 4,364,902 |
| Aug 05, 2024 | 8.480 | 8.650 | 8.420 | 8.510 | 8.510 | 2,527,400 |
| Aug 02, 2024 | 8.580 | 8.650 | 8.450 | 8.510 | 8.510 | 3,094,262 |
| Aug 01, 2024 | 8.700 | 8.710 | 8.550 | 8.670 | 8.670 | 3,225,767 |
| Jul 31, 2024 | 8.340 | 8.790 | 8.270 | 8.650 | 8.650 | 5,697,800 |
| Jul 30, 2024 | 8.270 | 8.320 | 8.170 | 8.290 | 8.290 | 1,878,332 |
| Jul 29, 2024 | 8.320 | 8.440 | 8.250 | 8.280 | 8.280 | 2,704,888 |
| Jul 26, 2024 | 8.210 | 8.410 | 8.170 | 8.390 | 8.390 | 1,758,028 |
| Jul 25, 2024 | 8.120 | 8.240 | 8.110 | 8.160 | 8.160 | 3,260,140 |
| Jul 24, 2024 | 8.280 | 8.330 | 8.140 | 8.190 | 8.190 | 1,515,200 |
| Jul 23, 2024 | 8.260 | 8.490 | 8.230 | 8.280 | 8.280 | 5,683,800 |
| Jul 22, 2024 | 8.210 | 8.350 | 8.110 | 8.280 | 8.280 | 4,591,108 |
| Jul 19, 2024 | 8.190 | 8.280 | 8.090 | 8.180 | 8.180 | 3,422,250 |
| Jul 18, 2024 | 8.060 | 8.230 | 8.030 | 8.220 | 8.220 | 2,156,600 |
| Jul 17, 2024 | 8.050 | 8.180 | 8.040 | 8.060 | 8.060 | 4,327,916 |
| Jul 16, 2024 | 8.080 | 8.140 | 8.050 | 8.090 | 8.090 | 930,856 |
| Jul 15, 2024 | 8.200 | 8.230 | 8.060 | 8.080 | 8.080 | 1,558,800 |
| Jul 12, 2024 | 8.260 | 8.280 | 8.100 | 8.200 | 8.200 | 4,124,800 |
| Jul 11, 2024 | 8.020 | 8.290 | 8.020 | 8.250 | 8.250 | 3,120,646 |
| Jul 10, 2024 | 7.980 | 8.150 | 7.960 | 7.990 | 7.990 | 2,188,500 |
| Jul 09, 2024 | 7.900 | 7.970 | 7.790 | 7.940 | 7.940 | 2,447,452 |
| Jul 08, 2024 | 8.000 | 8.040 | 7.820 | 7.890 | 7.890 | 2,637,205 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 8.150 | 8.160 | 8.030 | 8.080 | 8.080 | 2,027,320 |
| Jul 03, 2024 | 8.060 | 8.160 | 8.030 | 8.150 | 8.150 | 3,124,800 |
| Jul 03, 2024 | 0.472019 Dividend | |||||
| Jul 02, 2024 | 8.710 | 8.830 | 8.340 | 8.430 | 7.958 | 6,812,840 |
| Jun 28, 2024 | 8.770 | 8.770 | 8.600 | 8.630 | 8.147 | 2,338,015 |
| Jun 27, 2024 | 8.760 | 8.800 | 8.670 | 8.690 | 8.203 | 2,357,800 |
| Jun 26, 2024 | 8.670 | 8.810 | 8.610 | 8.800 | 8.307 | 2,184,376 |
| Jun 25, 2024 | 8.740 | 8.830 | 8.590 | 8.680 | 8.194 | 3,480,411 |
| Jun 24, 2024 | 8.860 | 8.910 | 8.680 | 8.740 | 8.251 | 2,618,200 |
| Jun 21, 2024 | 9.000 | 9.000 | 8.800 | 8.930 | 8.430 | 4,368,860 |
| Jun 20, 2024 | 9.020 | 9.040 | 8.890 | 8.930 | 8.430 | 1,731,000 |
| Jun 19, 2024 | 9.000 | 9.080 | 8.960 | 9.030 | 8.524 | 1,690,428 |
| Jun 18, 2024 | 8.900 | 9.030 | 8.860 | 8.910 | 8.411 | 1,559,116 |
| Jun 17, 2024 | 8.920 | 9.000 | 8.870 | 8.920 | 8.421 | 910,600 |
| Jun 14, 2024 | 8.760 | 9.120 | 8.760 | 8.980 | 8.477 | 3,665,758 |
| Jun 13, 2024 | 8.850 | 8.930 | 8.750 | 8.840 | 8.345 | 4,421,305 |
| Jun 12, 2024 | 8.830 | 8.910 | 8.760 | 8.840 | 8.345 | 1,548,165 |
| Jun 11, 2024 | 8.980 | 9.050 | 8.800 | 8.830 | 8.336 | 4,856,697 |
| Jun 07, 2024 | 9.000 | 9.160 | 8.940 | 8.990 | 8.487 | 2,943,029 |
| Jun 06, 2024 | 9.060 | 9.130 | 8.980 | 9.040 | 8.534 | 2,389,200 |
| Jun 05, 2024 | 9.060 | 9.210 | 8.990 | 8.990 | 8.487 | 2,797,400 |
| Jun 04, 2024 | 8.900 | 9.140 | 8.900 | 9.070 | 8.562 | 2,112,788 |
| Jun 03, 2024 | 9.000 | 9.110 | 8.860 | 8.930 | 8.430 | 9,813,327 |
| May 31, 2024 | 9.260 | 9.370 | 8.900 | 8.900 | 8.402 | 16,086,184 |
| May 30, 2024 | 9.360 | 9.450 | 9.200 | 9.230 | 8.713 | 4,755,336 |
| May 29, 2024 | 9.430 | 9.600 | 9.370 | 9.370 | 8.845 | 3,724,800 |
| May 28, 2024 | 9.680 | 9.730 | 9.420 | 9.440 | 8.911 | 4,848,434 |
| May 27, 2024 | 9.500 | 9.660 | 9.370 | 9.640 | 9.100 | 2,926,031 |
| May 24, 2024 | 9.580 | 9.830 | 9.470 | 9.480 | 8.949 | 3,784,200 |
| May 23, 2024 | 9.790 | 9.790 | 9.500 | 9.580 | 9.044 | 3,834,800 |
| May 22, 2024 | 9.820 | 9.990 | 9.770 | 9.830 | 9.280 | 4,151,000 |
| May 21, 2024 | 10.140 | 10.280 | 9.830 | 9.910 | 9.355 | 3,833,724 |
| May 20, 2024 | 10.140 | 10.400 | 10.060 | 10.120 | 9.553 | 6,004,956 |
| May 17, 2024 | 9.750 | 10.140 | 9.750 | 10.060 | 9.497 | 5,510,645 |
| May 16, 2024 | 9.720 | 9.850 | 9.370 | 9.780 | 9.232 | 12,474,167 |
| May 14, 2024 | 9.810 | 9.870 | 9.670 | 9.770 | 9.223 | 2,850,912 |
| May 13, 2024 | 9.530 | 9.850 | 9.480 | 9.810 | 9.261 | 5,145,373 |
| May 10, 2024 | 9.390 | 9.570 | 9.370 | 9.520 | 8.987 | 11,742,797 |
| May 09, 2024 | 9.120 | 9.370 | 9.120 | 9.360 | 8.836 | 3,008,384 |
| May 08, 2024 | 9.410 | 9.410 | 9.120 | 9.120 | 8.609 | 3,255,600 |
| May 07, 2024 | 9.440 | 9.460 | 9.290 | 9.360 | 8.836 | 3,200,000 |
| May 06, 2024 | 9.430 | 9.720 | 9.360 | 9.390 | 8.864 | 8,431,283 |
| May 03, 2024 | 9.390 | 9.710 | 9.320 | 9.340 | 8.817 | 3,462,050 |
| May 02, 2024 | 9.220 | 9.380 | 9.080 | 9.380 | 8.855 | 2,144,213 |
| Apr 30, 2024 | 9.790 | 9.790 | 9.270 | 9.300 | 8.779 | 7,090,600 |
| Apr 29, 2024 | 9.610 | 9.970 | 9.600 | 9.820 | 9.270 | 7,975,700 |
| Apr 26, 2024 | 9.210 | 9.670 | 9.210 | 9.570 | 9.034 | 10,846,000 |
| Apr 25, 2024 | 8.840 | 9.100 | 8.840 | 8.890 | 8.392 | 2,604,900 |
| Apr 24, 2024 | 8.810 | 8.980 | 8.720 | 8.960 | 8.458 | 6,680,084 |
| Apr 23, 2024 | 8.800 | 8.900 | 8.740 | 8.800 | 8.307 | 1,755,685 |
| Apr 22, 2024 | 8.760 | 8.960 | 8.760 | 8.840 | 8.345 | 2,860,566 |
| Apr 19, 2024 | 8.740 | 8.840 | 8.660 | 8.720 | 8.232 | 2,242,155 |
| Apr 18, 2024 | 8.670 | 8.940 | 8.650 | 8.790 | 8.298 | 2,187,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.