HKSE - Delayed Quote HKD

Haitong Securities Co., Ltd. (6837.HK)

Compare
6.450
+0.070
+(1.10%)
At close: 9:19:03 AM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20256.4306.4706.3706.4506.4504,359,200
Jan 21, 20256.4306.4706.3706.3806.3804,453,600
Jan 20, 20256.3906.4406.3506.4206.4208,761,600
Jan 17, 20256.3106.3406.2306.2606.2604,041,200
Jan 16, 20256.3306.4106.2406.3106.3107,833,600
Jan 15, 20256.2806.3106.2406.3006.3002,690,465
Jan 14, 20256.0306.3106.0306.3006.3005,932,948
Jan 13, 20256.1106.1306.0406.0906.0905,605,553
Jan 10, 20256.2406.3006.0706.1106.1106,208,872
Jan 9, 20256.2006.2606.2006.2406.2402,633,200
Jan 8, 20256.3006.3006.1506.1906.1905,173,600
Jan 7, 20256.2706.3506.2006.2706.2708,889,199
Jan 6, 20256.3306.4006.2406.3106.3108,538,342
Jan 3, 20256.5106.5506.2406.3006.3009,386,170
Jan 2, 20256.8206.8406.4206.4906.49013,712,472
Dec 31, 20246.8206.8206.8206.8206.820-
Dec 30, 20246.8406.9206.8206.8406.8405,723,794
Dec 27, 20246.8606.9306.8206.8906.8906,780,794
Dec 24, 20246.8306.8306.8306.8306.830-
Dec 23, 20246.8506.9106.8206.8606.8604,621,300
Dec 20, 20246.8706.9006.8206.8306.8309,148,185
Dec 19, 20246.8806.9106.8106.9106.9109,448,350
Dec 18, 20246.9106.9506.8806.9006.9008,624,140
Dec 17, 20246.8906.9906.8806.9206.9209,772,218
Dec 16, 20247.0007.0006.8806.9306.93012,893,833
Dec 13, 20247.0407.0606.8606.9106.91015,013,632
Dec 12, 20247.0607.2507.0307.0707.07017,110,947
Dec 11, 20247.1307.1907.0607.0807.08012,628,042
Dec 10, 20247.5007.5507.0907.1307.13023,187,240
Dec 9, 20247.1007.2906.9807.2907.29022,011,538
Dec 6, 20247.0607.1607.0107.0807.08013,210,495
Dec 5, 20247.1307.2007.0307.1107.11017,666,408
Dec 4, 20247.0407.1207.0207.1007.10016,146,407
Dec 3, 20247.0607.1206.9907.1007.10021,285,910
Dec 2, 20246.9207.0606.8807.0607.06019,097,889
Nov 29, 20246.7007.0706.7006.9206.92033,249,952
Nov 28, 20246.7706.8206.6606.7406.7409,233,596
Nov 27, 20246.6406.8006.5706.7706.7709,603,986
Nov 26, 20246.6906.7806.6306.6406.6407,677,584
Nov 25, 20246.8806.8906.6406.6906.69039,517,400
Nov 22, 20247.0807.1206.6506.7906.79023,762,763
Nov 21, 20247.0807.0906.9307.0007.00012,750,321
Nov 20, 20246.9707.0506.9006.9106.91010,912,469
Nov 19, 20246.8906.9906.8806.9606.96010,798,000
Nov 18, 20246.8407.0206.8106.8906.89015,822,230
Nov 15, 20247.0207.1006.8006.8006.80023,548,610
Nov 14, 20247.1007.1806.9306.9906.99018,110,174
Nov 13, 20247.0907.2006.9307.1507.15012,291,200
Nov 12, 20247.1207.3307.0107.1007.10027,054,374
Nov 11, 20247.2107.2907.0407.2507.25028,148,096
Nov 8, 20247.5507.5707.1907.3407.34036,170,730
Nov 7, 20247.0607.4206.9107.3907.39052,499,090
Nov 6, 20247.2107.4506.9707.0007.00056,820,792
Nov 5, 20246.7707.0706.7307.0707.07047,530,793
Nov 4, 20246.5606.8206.5406.7806.78021,421,827
Nov 1, 20246.5006.6106.4706.5106.51018,195,200
Oct 31, 20246.4506.6906.4206.4906.49023,642,334
Oct 30, 20246.6306.6806.4806.5206.52017,213,040
Oct 29, 20246.6606.7206.5706.6306.63020,172,361
Oct 28, 20246.5506.6206.4806.5706.57015,278,800
Oct 25, 20246.5806.6806.5106.5506.55017,873,200
Oct 24, 20246.5806.6706.5006.5006.50022,822,995
Oct 23, 20246.6606.7806.5606.6006.60026,972,244
Oct 22, 20246.6806.8006.5306.5906.59036,497,627
Oct 21, 20246.9206.9206.6306.7006.70039,302,880
Oct 18, 20246.6507.2506.4606.9106.910131,533,554
Oct 17, 20246.6907.0206.5006.6006.600119,690,616
Oct 16, 20246.3806.9706.2506.5206.520111,786,302
Oct 15, 20246.6306.6306.1306.4406.44096,897,756
Oct 14, 20246.9907.1806.0806.5306.530211,058,865
Oct 10, 20248.5008.9006.3207.0907.090568,460,160
Oct 9, 20243.6273.6273.6273.6273.627-
Oct 8, 20243.6273.6273.6273.6273.627-
Oct 7, 20243.6273.6273.6273.6273.627-
Oct 4, 20243.6273.6273.6273.6273.627-
Oct 3, 20243.6273.6273.6273.6273.627-
Oct 2, 20243.6273.6273.6273.6273.627-
Sep 30, 20243.6273.6273.6273.6273.627-
Sep 27, 20243.6273.6273.6273.6273.627-
Sep 26, 20243.6273.6273.6273.6273.627-
Sep 25, 20243.6273.6273.6273.6273.627-
Sep 24, 20243.6273.6273.6273.6273.627-
Sep 23, 20243.6273.6273.6273.6273.627-
Sep 20, 20243.6273.6273.6273.6273.627-
Sep 19, 20243.6273.6273.6273.6273.627-
Sep 17, 20243.6273.6273.6273.6273.627-
Sep 16, 20243.6273.6273.6273.6273.627-
Sep 13, 20243.6273.6273.6273.6273.627-
Sep 12, 20243.6273.6273.6273.6273.627-
Sep 11, 2024 0.033 Dividend
Sep 11, 20243.6273.6273.6273.6273.627-
Sep 10, 20243.6603.6603.6603.6603.627-
Sep 9, 20243.6603.6603.6603.6603.627-
Sep 5, 20243.4803.6603.4703.6603.62717,498,800
Sep 4, 20243.5103.5203.4503.4703.4397,834,800
Sep 3, 20243.4503.5403.4503.5203.4888,775,578
Sep 2, 20243.5103.5103.4203.4603.4299,002,724
Aug 30, 20243.3903.5403.3903.4703.43928,971,056
Aug 29, 20243.4203.4503.4003.4103.3799,560,282
Aug 28, 20243.4603.4603.4303.4403.4095,188,000
Aug 27, 20243.5103.5103.4503.4803.4493,788,202
Aug 26, 20243.5503.5503.4903.5203.4882,810,000
Aug 23, 20243.4803.5603.4603.5303.4986,188,000
Aug 22, 20243.4703.4903.4403.4903.4598,178,315
Aug 21, 20243.4703.4903.4203.4703.4394,103,359
Aug 20, 20243.5403.5403.4303.4903.4598,089,600
Aug 19, 20243.5003.5503.5003.5303.4983,174,800
Aug 16, 20243.5403.5503.4803.5003.4694,048,800
Aug 15, 20243.4303.5603.4203.5303.4989,079,200
Aug 14, 20243.5103.5103.4303.4503.4194,573,528
Aug 13, 20243.4603.5003.4203.5003.4699,372,205
Aug 12, 20243.4903.5003.4603.4803.4493,982,964
Aug 9, 20243.5103.5203.4703.4903.4594,152,400
Aug 8, 20243.4703.5203.4503.4703.4392,682,947
Aug 7, 20243.4703.5103.4403.4903.4594,939,200
Aug 6, 20243.4903.5203.3903.4703.43914,504,820
Aug 5, 20243.4903.5403.4203.4603.4295,994,400
Aug 2, 20243.5503.5803.4803.5103.4799,074,514
Aug 1, 20243.6003.6403.5803.6203.5886,853,983
Jul 31, 20243.4203.6503.4203.6103.57815,257,600
Jul 30, 20243.4703.4703.4203.4203.3894,881,478
Jul 29, 20243.4703.5303.4503.4703.4392,393,136
Jul 26, 20243.4103.5203.4103.5003.4693,165,431
Jul 25, 20243.4503.4803.4003.4103.37910,153,157
Jul 24, 20243.4903.5503.4403.4703.4396,363,665
Jul 23, 20243.5903.5903.4503.4803.4494,934,500
Jul 22, 20243.5103.5903.5103.5703.5386,214,400
Jul 19, 20243.5503.5503.4703.5103.4797,685,650
Jul 18, 20243.5403.5603.5003.5503.5183,649,000
Jul 17, 20243.4903.5403.4903.5203.4885,475,780
Jul 16, 20243.4903.5503.4903.5003.4698,158,097
Jul 15, 20243.4803.5403.4603.4903.4598,434,144
Jul 12, 20243.4803.5303.4603.5103.4798,199,921
Jul 11, 20243.3903.4803.3903.4603.4297,380,677
Jul 10, 20243.4703.5003.3703.3903.36016,713,600
Jul 9, 20243.4603.5003.4103.4903.4596,759,532
Jul 8, 20243.5403.5603.4303.4603.42910,084,471
Jul 5, 20243.6303.6303.5403.5603.5287,063,776
Jul 4, 20243.6203.6403.5903.6103.5785,638,240
Jul 3, 20243.5803.6303.5503.6103.5787,130,229
Jul 2, 20243.6703.6903.5603.5803.54813,255,330
Jun 28, 20243.6203.6903.5903.6303.59710,671,600
Jun 27, 20243.7603.7603.6203.6203.58811,586,500
Jun 26, 20243.7303.7703.6603.7603.7267,688,036
Jun 25, 2024 0.110 Dividend
Jun 25, 20243.8103.8103.6703.7003.6679,117,515
Jun 24, 20243.9403.9403.8403.8603.7165,848,400
Jun 21, 20244.0604.0603.8903.9003.75514,195,091
Jun 20, 20244.0304.0804.0004.0203.8718,175,200
Jun 19, 20244.0704.1204.0104.0503.8999,622,745
Jun 18, 20243.9504.1303.9504.0503.89930,413,112
Jun 17, 20243.9804.0003.9203.9503.80310,754,890
Jun 14, 20243.7804.1603.7603.9903.84247,803,704
Jun 13, 20243.7703.7903.7403.7803.6395,264,411
Jun 12, 20243.7403.7403.6503.7403.6016,214,631
Jun 11, 20243.8703.8703.6903.7203.58223,760,065
Jun 7, 20243.8603.9003.8303.8603.7166,410,800
Jun 6, 20243.9103.9503.8203.8303.6886,903,600
Jun 5, 20243.9003.9603.8703.8803.7366,633,580
Jun 4, 20243.8603.9403.8603.9003.7555,288,208
Jun 3, 20243.8703.9003.8303.8703.72611,140,333
May 31, 20244.0004.0503.8403.8403.69713,530,794
May 30, 20244.0004.0403.9503.9803.8328,201,600
May 29, 20243.9604.1003.9604.0103.86118,083,980
May 28, 20244.0204.0703.9503.9603.8137,453,721
May 27, 20243.8704.0303.8203.9903.84218,643,480
May 24, 20243.8703.9203.7903.8303.6889,807,200
May 23, 20243.9603.9603.8803.9103.76514,295,045
May 22, 20243.9704.0403.9503.9903.8428,422,592
May 21, 20244.1204.1203.9503.9703.82216,292,332
May 20, 20244.1304.2104.0904.1003.94814,282,128
May 17, 20244.0504.1304.0104.1303.97614,052,562
May 16, 20243.9204.0403.8704.0203.87113,455,213
May 14, 20244.0204.0303.9103.9303.78411,120,239
May 13, 20243.9304.0203.9004.0103.86110,847,341
May 10, 20243.8303.9703.8303.9503.80325,008,076
May 9, 20243.7303.8403.7303.8203.6784,074,940
May 8, 20243.8703.8903.7203.7203.5829,134,800
May 7, 20243.8903.9003.8003.8803.7368,603,200
May 6, 20243.8203.9003.8003.8303.68810,277,367
May 3, 20243.8003.9303.7803.8003.6597,281,168
May 2, 20243.7503.8303.6003.8203.67810,588,732
Apr 30, 20243.8703.8703.7403.7603.62012,304,800
Apr 29, 20243.8503.9403.8203.8703.72613,240,400
Apr 26, 20243.7003.8703.7003.8503.70724,822,000
Apr 25, 20243.6003.7003.6003.6503.5144,902,000
Apr 24, 20243.5703.6503.5503.6403.5054,824,188
Apr 23, 20243.6003.6203.5703.5703.4371,923,068
Apr 22, 20243.5803.6303.5703.5803.4473,996,889
Apr 19, 20243.5203.5703.5003.5403.4086,141,571
Apr 18, 20243.4803.6103.4703.5403.4088,678,200
Apr 17, 20243.4503.5003.4403.5003.3707,058,814
Apr 16, 20243.5603.5603.4503.4703.34111,773,728
Apr 15, 20243.5103.5803.4903.5603.42814,417,054
Apr 12, 20243.6703.6803.5503.5503.41815,247,208
Apr 11, 20243.6803.6903.6503.6803.5435,739,631
Apr 10, 20243.7203.7403.6803.7103.5725,233,181
Apr 9, 20243.7503.7703.7003.7203.5825,685,259
Apr 8, 20243.7003.7603.6403.7303.5916,217,865
Apr 5, 20243.8003.8003.6403.6503.5145,057,019
Apr 3, 20243.7903.8203.7703.8003.6595,218,774
Apr 2, 20243.7603.8103.7303.7803.6396,832,874
Mar 28, 20243.7303.7803.6903.7403.6015,998,352
Mar 27, 20243.7703.7803.7003.7203.5823,613,094
Mar 26, 20243.8103.8203.7503.7703.6306,335,509
Mar 25, 20243.8503.8603.8003.8003.6593,780,400
Mar 22, 20243.8803.8803.8003.8603.7169,296,964
Mar 21, 20243.9103.9403.8703.8903.7453,806,290
Mar 20, 20243.8803.9203.8503.8703.7265,017,596
Mar 19, 20244.0204.0203.8603.8803.73613,918,525
Mar 18, 20243.9504.0603.9504.0203.8714,086,838
Mar 15, 20243.9704.0003.9203.9503.80312,075,329
Mar 14, 20244.0404.0703.9804.0203.8716,441,600
Mar 13, 20244.1704.1704.0204.0403.8907,754,948
Mar 12, 20244.1004.1604.0704.1503.9967,913,975
Mar 11, 20244.0104.0904.0004.0903.9386,021,344
Mar 8, 20243.9704.0103.9503.9903.8426,726,345
Mar 7, 20244.0004.0203.9203.9603.8137,306,313
Mar 6, 20243.9204.0503.9103.9903.8428,856,800
Mar 5, 20243.9303.9303.8503.9203.77410,425,643
Mar 4, 20243.9603.9703.9103.9503.8039,266,800
Mar 1, 20243.8903.9503.8703.9503.8039,760,070
Feb 29, 20243.8703.9603.8703.8903.74516,138,400
Feb 28, 20243.9203.9803.8703.8903.74512,940,700
Feb 27, 20243.8403.9103.7903.9103.7659,248,558
Feb 26, 20243.9003.9203.8303.8403.6979,185,818
Feb 23, 20243.9003.9303.8603.8903.74511,017,200
Feb 22, 20243.8703.9003.8003.9003.75511,910,900
Feb 21, 20243.7803.9503.7103.8703.72621,318,965
Feb 20, 20243.6603.8003.6503.8003.65910,083,502
Feb 19, 20243.7203.7203.6203.6603.5245,471,200
Feb 16, 20243.6003.7203.5403.7103.5723,872,363
Feb 15, 20243.6203.6203.5003.5503.4181,976,090
Feb 14, 20243.5903.6003.4703.5703.4374,460,000
Feb 9, 20243.6203.6203.6203.6203.485-
Feb 8, 20243.6903.7803.6803.7003.56212,141,268
Feb 7, 20243.7103.7503.6503.6803.5436,506,600
Feb 6, 20243.5103.6903.5003.6903.55312,137,200
Feb 5, 20243.5603.5603.4803.5003.37017,302,545
Feb 2, 20243.6003.6903.5103.5503.41810,832,996
Feb 1, 20243.5903.6703.5403.5903.4579,283,200
Jan 31, 20243.5803.6503.5403.6003.46618,964,400
Jan 30, 20243.8503.8503.7003.7103.5729,804,934
Jan 29, 20243.8603.9303.8403.8503.7076,388,400
Jan 26, 20243.9103.9503.8203.8503.7078,968,700
Jan 25, 20243.8503.9303.8003.9103.76512,340,266
Jan 24, 20243.7003.8903.6403.8503.70714,830,736
Jan 23, 20243.6003.7203.5503.6803.5439,285,249
Jan 22, 20243.7103.7403.5503.5903.45719,343,430

Related Tickers

0227.HK FIRST SHANGHAI
0.237
+0.85%
 
0218.HK SWHYHK
1.580
+1.28%
 
6030.HK CITIC Securities Company Limited
21.350
+0.95%
 
6881.HK China Galaxy Securities Co., Ltd.
6.890
-0.72%
 
3908.HK China International Capital Corporation Limited
13.400
+3.33%
 
1428.HK BRIGHT SMART
2.260
-0.44%