HKSE - Delayed Quote HKD

China Merchants Securities Co., Ltd. (6099.HK)

Compare
14.760
+0.160
+(1.10%)
At close: 9:22:54 AM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202514.70014.80014.34014.76014.76016,266,800
Jan 21, 202514.70014.80014.34014.60014.60016,261,800
Jan 20, 202514.64014.72014.26014.30014.30015,389,400
Jan 17, 202514.00014.48013.98014.14014.14012,717,800
Jan 16, 202514.30014.84013.98014.08014.08018,181,970
Jan 15, 202514.28014.28013.98014.06014.06011,194,100
Jan 14, 202513.26014.30013.26014.28014.28029,270,902
Jan 13, 202513.20013.36012.90013.26013.2608,224,972
Jan 10, 202513.66013.80013.08013.20013.20015,289,400
Jan 9, 202513.72013.96013.56013.66013.6608,655,757
Jan 8, 202514.12014.16013.40013.64013.64018,426,200
Jan 7, 202514.20014.42013.90014.22014.22014,411,040
Jan 6, 202514.20014.50014.00014.26014.26015,743,800
Jan 3, 202514.88015.04014.20014.22014.22021,045,100
Jan 2, 202515.80015.80014.66014.84014.84025,721,300
Dec 31, 202415.84015.84015.84015.84015.840-
Dec 30, 202416.06016.42016.00016.34016.34014,598,220
Dec 27, 202415.86016.48015.40016.12016.12030,952,000
Dec 24, 202415.86015.86015.86015.86015.860-
Dec 23, 202415.90016.02015.64015.78015.78010,921,600
Dec 20, 202415.58016.18015.58015.82015.82022,144,218
Dec 19, 202415.60015.98015.50015.76015.76013,802,000
Dec 18, 202415.92016.14015.70016.00016.00014,385,100
Dec 17, 202415.56016.18015.36015.64015.64028,235,500
Dec 16, 202416.00016.30015.52015.56015.56015,263,500
Dec 13, 202416.64016.64015.68016.20016.20032,012,400
Dec 12, 202416.28017.50016.18016.74016.74055,042,531
Dec 11, 202416.46016.60016.10016.30016.30023,799,400
Dec 10, 202419.00019.50016.10016.16016.16094,017,720
Dec 9, 202415.80017.98015.42017.98017.98040,676,340
Dec 6, 202415.54016.22015.12015.82015.82039,551,727
Dec 5, 202415.32015.90015.30015.54015.54022,597,540
Dec 4, 202415.52015.86015.20015.32015.32016,628,100
Dec 3, 202415.66015.90015.10015.52015.52025,071,880
Dec 2, 202414.88015.60014.60015.50015.50031,645,800
Nov 29, 202414.00015.90013.86014.84014.84070,613,140
Nov 28, 202414.34014.42013.82013.92013.92011,514,200
Nov 27, 202413.42014.52013.18014.36014.36026,300,000
Nov 26, 202413.56014.04013.36013.42013.42014,829,218
Nov 25, 202413.90014.14013.50013.56013.56015,943,900
Nov 22, 202414.88014.90013.50014.06014.06031,607,800
Nov 21, 202415.06015.40014.72014.78014.78020,494,600
Nov 20, 202415.30015.34014.72014.96014.96018,941,800
Nov 19, 202414.40015.12014.18015.12015.12025,811,092
Nov 18, 202414.20014.66013.92014.22014.22027,026,308
Nov 15, 202415.30015.36014.06014.10014.10033,153,800
Nov 14, 202415.74016.16014.78015.22015.22027,027,120
Nov 13, 202415.62016.24015.22015.90015.90030,606,582
Nov 12, 202416.56017.54015.66015.88015.88042,772,931
Nov 11, 202416.48016.90016.04016.64016.64038,514,181
Nov 8, 202418.88019.04016.44017.00017.00098,165,693
Nov 7, 202414.52017.34014.26017.34017.34091,538,114
Nov 6, 202415.26016.18014.46014.68014.68075,555,291
Nov 5, 202413.80015.22013.64015.20015.20066,375,361
Nov 4, 202413.42013.98013.42013.82013.82031,422,241
Nov 1, 202413.36013.44012.90013.18013.18019,279,881
Oct 31, 202412.76013.94012.64013.26013.26049,018,607
Oct 30, 202413.48013.62012.52012.82012.82032,942,207
Oct 29, 202413.88014.22013.42013.44013.44026,087,978
Oct 28, 202414.00014.16013.60013.60013.60023,961,206
Oct 25, 202413.62014.38013.62013.94013.94035,080,120
Oct 24, 202413.92014.20013.38013.54013.54034,380,400
Oct 23, 202414.24015.04014.08014.20014.20060,122,751
Oct 22, 202414.00014.52013.78014.10014.10050,623,000
Oct 21, 202414.10014.90013.32013.64013.64087,452,116
Oct 18, 202411.72015.30011.58013.60013.600188,307,392
Oct 17, 202411.66012.46011.44011.54011.54048,970,286
Oct 16, 202411.00011.98010.98011.36011.36046,960,655
Oct 15, 202412.40012.58011.12011.12011.12043,767,920
Oct 14, 202412.90013.00011.44012.16012.16083,534,996
Oct 10, 202415.58015.70013.20013.20013.200101,323,212
Oct 9, 202417.06017.58014.44014.64014.640170,426,799
Oct 8, 202422.05022.05014.80016.46016.460246,961,437
Oct 7, 202422.00026.05020.75025.90025.90058,493,281
Oct 4, 202417.80021.00017.80020.15020.15060,192,959
Oct 3, 202418.96021.15014.50017.60017.600109,629,165
Oct 2, 202410.10016.60010.10016.50016.50078,481,313
Sep 30, 20248.0109.1007.9609.1009.10086,956,248
Sep 27, 20246.9607.4506.9007.3007.30051,207,100
Sep 26, 20246.3806.7406.3506.7406.74022,233,420
Sep 25, 20246.5206.6506.3006.3206.32026,075,400
Sep 24, 20246.0706.4306.0406.3906.39024,194,776
Sep 23, 20246.0106.0505.9706.0306.0302,826,641
Sep 20, 20246.0406.0405.8905.9505.9502,259,200
Sep 19, 20245.9406.0305.9005.9905.9902,866,800
Sep 17, 20245.9005.9205.8305.8805.880146,600
Sep 16, 20245.8305.9305.8205.9005.900439,800
Sep 13, 20245.7805.9305.7805.9205.9201,017,600
Sep 12, 2024 0.111 Dividend
Sep 12, 20245.8805.8805.7605.8405.8401,028,200
Sep 11, 20245.9205.9205.8305.8905.7791,046,200
Sep 10, 20246.0106.0105.8805.9205.8081,299,800
Sep 9, 20246.0506.0605.9506.0405.9262,022,400
Sep 5, 20246.0606.0905.9706.0405.9261,247,200
Sep 4, 20246.0806.0805.9806.0305.9161,412,400
Sep 3, 20245.9706.1305.9406.0905.9752,033,200
Sep 2, 20246.0006.0405.9406.0105.8973,489,600
Aug 30, 20245.8306.0505.8305.9105.7993,215,400
Aug 29, 20245.8005.8805.7905.8605.7501,287,000
Aug 28, 20245.8405.8705.7905.8705.7591,655,200
Aug 27, 20245.8905.8905.8105.8705.759894,800
Aug 26, 20245.9305.9605.8705.9005.789852,400
Aug 23, 20245.8705.9405.8405.9405.8281,188,480
Aug 22, 20245.9605.9605.8605.9405.8281,239,800
Aug 21, 20245.9405.9705.8905.9605.8481,247,400
Aug 20, 20246.0206.0305.9206.0105.8971,871,669
Aug 19, 20245.9206.0105.9206.0005.8871,567,132
Aug 16, 20245.9105.9705.9005.9505.8381,547,600
Aug 15, 20245.8605.9905.8605.9505.8382,655,800
Aug 14, 20245.9105.9405.8505.8905.7791,509,600
Aug 13, 20245.9805.9805.8405.9405.8284,088,000
Aug 12, 20246.0806.0805.9906.0305.9161,075,200
Aug 9, 20246.0906.1206.0506.0905.975911,600
Aug 8, 20246.0606.1506.0306.0805.9651,082,580
Aug 7, 20246.1006.1306.0306.1206.005817,600
Aug 6, 20246.0106.1005.9606.0905.9752,545,300
Aug 5, 20246.0106.1705.9606.0405.9262,044,400
Aug 2, 20246.1106.1506.0006.1005.9852,037,000
Aug 1, 20246.1706.2306.1306.1706.0541,203,253
Jul 31, 20245.9806.2905.9806.2106.0934,992,600
Jul 30, 20246.1006.1005.9806.0205.907652,680
Jul 29, 20246.0906.1006.0106.0605.946669,100
Jul 26, 20245.9406.0605.9406.0605.946972,200
Jul 25, 20245.9506.0105.8805.9005.7891,500,600
Jul 24, 20246.0006.0505.9706.0405.926981,400
Jul 23, 20246.1106.1406.0006.0305.916480,200
Jul 22, 20246.1306.2106.0706.1606.0442,381,200
Jul 19, 20246.0606.0805.9806.0705.956662,000
Jul 18, 20246.0006.1305.9606.0605.9461,541,400
Jul 17, 20245.9706.0705.9506.0105.8971,131,600
Jul 16, 20245.9705.9805.9105.9705.857356,400
Jul 15, 20246.0206.0205.8905.9805.8671,256,000
Jul 12, 2024 0.276 Dividend
Jul 12, 20245.9506.0005.9205.9905.8771,680,800
Jul 11, 20246.0406.1506.0206.1305.7441,486,000
Jul 10, 20246.1006.1206.0106.0205.641970,200
Jul 9, 20246.1106.1305.9806.0705.6871,352,600
Jul 8, 20246.0906.1305.9706.1305.7443,382,200
Jul 5, 20246.1306.1706.0806.0905.7061,560,600
Jul 4, 20246.2206.2606.1006.1105.7253,177,000
Jul 3, 20246.1806.2606.1606.2605.865985,600
Jul 2, 20246.2506.2606.1206.1305.7441,430,600
Jun 28, 20246.1706.2206.1006.1705.7811,071,800
Jun 27, 20246.2406.2506.1106.1505.7621,275,200
Jun 26, 20246.2706.3106.2106.3005.903431,564
Jun 25, 20246.2906.3206.2106.2605.865503,820
Jun 24, 20246.2606.2906.1906.2905.8941,082,800
Jun 21, 20246.4206.4206.2606.2605.8652,077,400
Jun 20, 20246.5406.5506.4006.4206.015740,000
Jun 19, 20246.4906.5406.4506.5306.1181,212,000
Jun 18, 20246.4606.5606.4606.4906.081687,824
Jun 17, 20246.4606.4906.4106.4906.081541,800
Jun 14, 20246.4106.6006.3706.5506.1371,014,680
Jun 13, 20246.4306.4806.3506.4106.006814,200
Jun 12, 20246.3906.4606.3506.4306.025948,000
Jun 11, 20246.5406.5506.3606.4506.0441,305,800
Jun 7, 20246.5706.6106.4806.5306.1181,355,600
Jun 6, 20246.6006.6006.4706.5006.090721,200
Jun 5, 20246.6206.6706.5206.5406.128543,400
Jun 4, 20246.5206.6106.4506.5706.156520,400
Jun 3, 20246.5606.6006.4206.4806.0721,537,175
May 31, 20246.6506.7206.5106.5106.1002,274,464
May 30, 20246.6406.7206.5606.5706.156780,600
May 29, 20246.7306.7906.6306.6606.2401,299,800
May 28, 20246.7506.8206.7106.7206.296583,400
May 27, 20246.6306.7506.6206.7506.3251,442,400
May 24, 20246.7506.7606.5706.6206.2031,667,600
May 23, 20246.8806.8806.6806.7306.3061,898,861
May 22, 20246.8606.9406.8106.8806.4461,506,480
May 21, 20247.0307.1006.8506.8706.4373,263,939
May 20, 20247.1607.3007.0807.0906.6433,331,600
May 17, 20246.9507.2206.9007.1806.7285,720,600
May 16, 20246.9407.0606.8006.9506.5123,207,000
May 14, 20247.0207.0706.8806.9506.5122,305,800
May 13, 20246.8007.0006.7107.0006.5595,610,800
May 10, 20246.6606.8306.6006.8006.3718,427,900
May 9, 20246.4706.6306.4706.5706.156987,234
May 8, 20246.6106.6506.4206.4506.0441,613,400
May 7, 20246.6206.6706.5706.6106.1931,697,800
May 6, 20246.5906.7206.5506.6206.2032,039,200
May 3, 20246.6506.7006.4706.5406.128644,600
May 2, 20246.6006.6006.3306.5806.165835,000
Apr 30, 20246.5906.6206.4506.5306.1182,196,200
Apr 29, 20246.6706.7706.5806.6406.2225,073,800
Apr 26, 20246.3206.7606.3206.6306.21211,085,520
Apr 25, 20246.1306.3106.1206.2205.8281,892,000
Apr 24, 20246.0606.2206.0106.1905.8002,936,742
Apr 23, 20246.0606.0906.0306.0705.687558,600
Apr 22, 20246.0706.1006.0106.0605.678824,600
Apr 19, 20246.0606.0605.9306.0005.622561,000
Apr 18, 20245.9606.1005.9606.0205.6411,177,200
Apr 17, 20245.8905.9905.8205.9905.613816,800
Apr 16, 20245.9805.9805.7805.8405.4721,322,356
Apr 15, 20245.9005.9805.8205.9505.5751,115,608
Apr 12, 20246.0106.0305.8305.8605.4911,628,966
Apr 11, 20246.0406.0505.9806.0005.622774,800
Apr 10, 20246.0706.1106.0206.0405.659496,800
Apr 9, 20246.1206.1606.0406.0505.669650,394
Apr 8, 20245.9506.0805.9006.0705.6871,388,260
Apr 5, 20246.0906.0905.8005.8205.453537,600
Apr 3, 20246.0906.1606.0806.1105.7251,099,600
Apr 2, 20246.0806.1406.0506.1005.716841,414
Mar 28, 20245.9806.0705.9605.9805.603791,400
Mar 27, 20246.0106.0305.9005.9605.5841,289,800
Mar 26, 20246.0806.0906.0106.0305.6501,053,000
Mar 25, 20246.1906.1906.0406.0405.6591,330,110
Mar 22, 20246.2206.2306.0606.2205.8282,322,710
Mar 21, 20246.2706.3206.2006.2305.8371,027,281
Mar 20, 20246.1906.2706.1906.2705.875627,800
Mar 19, 20246.3306.3306.1806.2205.8281,456,338
Mar 18, 20246.2206.3606.2206.3305.9311,103,519
Mar 15, 20246.2606.2606.1606.1705.7811,457,200
Mar 14, 20246.3506.3906.2506.2805.8841,532,400
Mar 13, 20246.4206.4306.3306.3505.950509,800
Mar 12, 20246.3406.4606.3006.4206.0151,064,600
Mar 11, 20246.2306.3506.2306.3405.9401,061,600
Mar 8, 20246.2506.3106.2406.2905.8941,048,320
Mar 7, 20246.2406.2906.1806.2205.828553,500
Mar 6, 20246.2106.2906.1606.2805.884937,800
Mar 5, 20246.2906.2906.1306.1805.791983,135
Mar 4, 20246.3006.3206.2006.2605.865736,009
Mar 1, 20246.2306.3106.1806.3105.9121,431,000
Feb 29, 20246.2006.2806.1806.2305.8371,465,400
Feb 28, 20246.3206.3506.1706.1905.8001,126,000
Feb 27, 20246.2006.3006.1506.3005.9031,565,600
Feb 26, 20246.3506.3606.1906.1905.800868,224
Feb 23, 20246.3106.3706.2406.3405.9401,452,200
Feb 22, 20246.2706.3206.1706.3205.9221,256,169
Feb 21, 20246.1406.3606.1206.2705.8752,920,200
Feb 20, 20246.0506.1705.9706.1705.7812,179,400
Feb 19, 20246.0006.0405.9206.0205.6411,310,800
Feb 16, 20245.8406.0005.7806.0005.622547,400
Feb 15, 20245.8305.8605.7505.8405.472133,200
Feb 14, 20245.9505.9505.7705.8805.509298,400
Feb 9, 20245.9905.9905.9905.9905.613-
Feb 8, 20246.1606.2406.1106.1305.744773,400
Feb 7, 20246.1106.2306.0506.1505.7622,083,200
Feb 6, 20245.8006.1005.7706.0805.6971,815,060
Feb 5, 20245.8005.8105.6305.7105.3501,167,600
Feb 2, 20245.8005.9005.6705.7705.4061,555,000
Feb 1, 20245.8405.9605.6605.7305.3692,012,600
Jan 31, 20245.9906.0205.7805.8405.4721,661,800
Jan 30, 20246.1306.1405.9605.9805.603763,600
Jan 29, 20246.1306.3006.1306.1705.7811,072,400
Jan 26, 20246.2506.2506.0706.0705.6871,081,800
Jan 25, 20245.9806.2005.9306.1805.7912,021,411
Jan 24, 20245.8106.0405.7106.0005.6221,837,700
Jan 23, 20245.6305.8205.5705.7605.3971,738,809
Jan 22, 20245.8205.8605.6005.6405.2852,147,161