HKSE - Delayed Quote HKD

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

Compare
12.800
+0.140
+(1.11%)
At close: January 21 at 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202512.76012.88012.70012.80012.8004,956,800
Jan 20, 202512.74012.92012.60012.66012.6609,102,431
Jan 17, 202512.32012.62012.32012.54012.5405,551,800
Jan 16, 202512.44012.74012.34012.44012.4406,007,800
Jan 15, 202512.48012.52012.32012.38012.3802,878,212
Jan 14, 202511.84012.60011.84012.56012.5607,775,256
Jan 13, 202511.82012.00011.66011.98011.9805,324,261
Jan 10, 202512.04012.26011.88011.96011.9605,407,490
Jan 9, 202512.16012.24012.06012.12012.1203,399,500
Jan 8, 202512.20012.30011.86012.16012.1606,850,400
Jan 7, 202512.20012.40012.00012.26012.2605,425,086
Jan 6, 202512.34012.46012.14012.32012.3206,535,200
Jan 3, 202512.56012.56012.12012.32012.3206,585,200
Jan 2, 202513.12013.12012.24012.36012.36010,928,800
Dec 31, 202413.08013.08013.08013.08013.080-
Dec 30, 202413.42013.44013.16013.22013.2204,726,500
Dec 27, 202413.38013.54012.96013.40013.4007,327,400
Dec 24, 202413.32013.32013.32013.32013.320-
Dec 23, 202412.96013.12012.90013.04013.0403,287,400
Dec 20, 202412.94013.10012.88012.88012.8805,685,564
Dec 19, 202413.00013.08012.92013.02013.0203,062,575
Dec 18, 202413.14013.22013.06013.14013.1403,657,200
Dec 17, 202413.12013.28012.98013.08013.0806,606,905
Dec 16, 202413.50013.60013.12013.22013.2206,962,756
Dec 13, 202413.94013.94013.32013.44013.44011,232,930
Dec 12, 202413.84014.30013.70013.94013.94010,693,600
Dec 11, 202414.00014.16013.76013.84013.8409,650,931
Dec 10, 202415.20015.20014.00014.04014.04031,903,697
Dec 9, 202414.08014.40013.72014.38014.38027,696,587
Dec 6, 202413.86014.36013.66013.98013.98012,468,500
Dec 5, 202413.72013.84013.54013.80013.8006,713,427
Dec 4, 202413.70013.74013.46013.66013.6606,077,075
Dec 3, 202413.70013.74013.40013.68013.6806,952,800
Dec 2, 202413.42013.70013.30013.64013.6405,844,384
Nov 29, 202413.18013.90012.92013.40013.40012,675,726
Nov 28, 202413.28013.38012.92013.02013.0202,988,079
Nov 27, 202412.72013.42012.68013.26013.2606,125,450
Nov 26, 202412.90013.16012.80012.90012.9005,362,784
Nov 25, 202412.96013.20012.66012.90012.90020,269,930
Nov 22, 202413.56013.56012.66012.96012.96014,674,300
Nov 21, 202413.54013.70013.40013.50013.5007,069,935
Nov 20, 202413.60013.66013.32013.54013.5405,546,380
Nov 19, 202413.60013.60013.26013.60013.6006,714,200
Nov 18, 202413.32013.74013.26013.44013.44011,681,131
Nov 15, 202413.98014.06013.26013.30013.30016,047,600
Nov 14, 202414.18014.48013.80014.00014.00011,513,129
Nov 13, 202414.18014.44013.88014.38014.38011,176,802
Nov 12, 202415.18015.60014.04014.38014.38025,950,009
Nov 11, 202414.64015.26014.64015.18015.18013,276,900
Nov 8, 202416.36016.44015.00015.22015.22032,980,716
Nov 7, 202415.16016.10014.74015.88015.88034,270,245
Nov 6, 202415.64016.18014.98015.14015.14038,670,471
Nov 5, 202414.16015.62013.88015.56015.56041,446,404
Nov 4, 202413.52014.20013.52014.14014.14020,461,145
Nov 1, 202413.38013.60013.10013.36013.36012,213,200
Oct 31, 202413.00013.42012.48013.22013.22024,408,149
Oct 30, 202412.68013.08012.60012.82012.82010,703,104
Oct 29, 202413.08013.20012.70012.80012.8007,218,667
Oct 28, 202412.68012.92012.54012.88012.8806,632,000
Oct 25, 202412.54012.92012.36012.66012.6609,086,880
Oct 24, 202412.52012.78012.46012.54012.54010,010,256
Oct 23, 202412.90013.30012.50012.64012.64033,666,638
Oct 22, 202412.80013.06012.42012.88012.88016,290,000
Oct 21, 202413.18013.18012.54012.62012.62017,751,363
Oct 18, 202411.78013.38011.70012.92012.92048,883,400
Oct 17, 202412.30012.46011.54011.68011.68024,063,478
Oct 16, 202411.76012.44011.72011.96011.96021,467,871
Oct 15, 202412.30012.50011.56011.78011.78030,796,020
Oct 14, 202412.82013.18011.68012.26012.26050,002,912
Oct 10, 202414.00014.28012.50012.78012.78069,996,630
Oct 9, 202415.38015.68012.94013.16013.16092,769,885
Oct 8, 202419.50019.50014.94015.20015.200153,096,227
Oct 7, 202420.30021.30019.46020.80020.80047,443,022
Oct 4, 202418.28019.94018.10019.80019.80055,580,394
Oct 3, 202416.60020.20015.08017.90017.90086,828,203
Oct 2, 202412.94016.40012.94015.90015.90057,967,895
Sep 30, 202411.66012.96011.58012.52012.52090,006,994
Sep 27, 202410.20011.06010.14011.04011.04044,720,480
Sep 26, 20249.48010.0809.20010.04010.04021,609,706
Sep 25, 20249.4609.7409.4309.5309.53017,133,029
Sep 24, 20248.3609.2008.3609.1609.16012,882,600
Sep 23, 20248.4008.4708.2808.3608.3603,550,341
Sep 20, 20248.4108.4208.3108.4008.4003,584,186
Sep 19, 20248.2808.4008.1408.3808.3803,419,634
Sep 17, 20248.1608.1708.1108.1408.140328,600
Sep 16, 20248.1608.1608.0808.1608.160250,100
Sep 13, 20248.1408.3308.1408.2308.2301,711,300
Sep 12, 2024 0.164 Dividend
Sep 12, 20248.0708.2008.0708.1408.1403,417,400
Sep 11, 20248.3408.3808.2108.2508.0863,391,156
Sep 10, 20248.4708.4708.2008.3508.1842,701,701
Sep 9, 20248.4008.5008.3108.4808.3112,840,004
Sep 5, 20248.5108.5208.3608.4008.2332,378,228
Sep 4, 20248.2208.5208.2208.5108.3414,338,080
Sep 3, 20248.5608.5908.4508.5008.3312,412,298
Sep 2, 20248.5808.7508.5208.6208.4482,357,668
Aug 30, 20248.6108.8208.5508.5908.4199,013,540
Aug 29, 20248.4908.6608.4308.5408.3703,106,905
Aug 28, 20248.2808.5408.2008.5208.3504,827,520
Aug 27, 20248.3808.4008.2108.3008.1352,169,500
Aug 26, 20248.4108.5008.3608.4708.3011,877,000
Aug 23, 20248.2008.4208.2008.4108.2431,781,400
Aug 22, 20248.3108.3208.1808.3208.1542,246,624
Aug 21, 20248.1408.3108.1008.3108.1451,905,438
Aug 20, 20248.3008.3008.1308.2208.0563,067,799
Aug 19, 20248.3308.3808.1808.2308.0663,841,800
Aug 16, 20248.3408.3808.2308.3308.1641,787,800
Aug 15, 20248.3008.3808.1508.3408.1743,112,200
Aug 14, 20248.3308.3908.1808.2408.0762,959,564
Aug 13, 20248.5008.5208.0708.3408.17411,705,952
Aug 12, 20248.6408.6808.5208.5608.3902,213,212
Aug 9, 20248.6008.6808.5908.6408.4681,892,200
Aug 8, 20248.5208.6608.4208.5908.4192,468,420
Aug 7, 20248.3608.5808.3608.5208.3502,487,034
Aug 6, 20248.4708.5108.3208.3908.2234,364,902
Aug 5, 20248.4808.6508.4208.5108.3412,527,400
Aug 2, 20248.5808.6508.4508.5108.3413,094,262
Aug 1, 20248.7008.7108.5508.6708.4973,225,767
Jul 31, 20248.3408.7908.2708.6508.4785,697,800
Jul 30, 20248.2708.3208.1708.2908.1251,878,332
Jul 29, 20248.3208.4408.2508.2808.1152,704,888
Jul 26, 20248.2108.4108.1708.3908.2231,758,028
Jul 25, 20248.1208.2408.1108.1607.9983,260,140
Jul 24, 20248.2808.3308.1408.1908.0271,515,200
Jul 23, 20248.2608.4908.2308.2808.1155,683,800
Jul 22, 20248.2108.3508.1108.2808.1154,591,108
Jul 19, 20248.1908.2808.0908.1808.0173,422,250
Jul 18, 20248.0608.2308.0308.2208.0562,156,600
Jul 17, 20248.0508.1808.0408.0607.9004,327,916
Jul 16, 20248.0808.1408.0508.0907.929930,856
Jul 15, 20248.2008.2308.0608.0807.9191,558,800
Jul 12, 20248.2608.2808.1008.2008.0374,124,800
Jul 11, 20248.0208.2908.0208.2508.0863,120,646
Jul 10, 20247.9808.1507.9607.9907.8312,188,500
Jul 9, 20247.9007.9707.7907.9407.7822,447,452
Jul 8, 20248.0008.0407.8207.8907.7332,637,205
Jul 5, 20248.0908.1507.9608.0407.8802,476,200
Jul 4, 20248.1508.1608.0308.0807.9192,027,320
Jul 3, 2024 0.472 Dividend
Jul 3, 20248.0608.1608.0308.1507.9883,124,800
Jul 2, 20248.7108.8308.3408.4307.8006,812,840
Jun 28, 20248.7708.7708.6008.6307.9852,338,015
Jun 27, 20248.7608.8008.6708.6908.0402,357,800
Jun 26, 20248.6708.8108.6108.8008.1422,184,376
Jun 25, 20248.7408.8308.5908.6808.0313,480,411
Jun 24, 20248.8608.9108.6808.7408.0862,618,200
Jun 21, 20249.0009.0008.8008.9308.2624,368,860
Jun 20, 20249.0209.0408.8908.9308.2621,731,000
Jun 19, 20249.0009.0808.9609.0308.3551,690,428
Jun 18, 20248.9009.0308.8608.9108.2441,559,116
Jun 17, 20248.9209.0008.8708.9208.253910,600
Jun 14, 20248.7609.1208.7608.9808.3083,665,758
Jun 13, 20248.8508.9308.7508.8408.1794,421,305
Jun 12, 20248.8308.9108.7608.8408.1791,548,165
Jun 11, 20248.9809.0508.8008.8308.1704,856,697
Jun 7, 20249.0009.1608.9408.9908.3182,943,029
Jun 6, 20249.0609.1308.9809.0408.3642,389,200
Jun 5, 20249.0609.2108.9908.9908.3182,797,400
Jun 4, 20248.9009.1408.9009.0708.3922,112,788
Jun 3, 20249.0009.1108.8608.9308.2629,813,327
May 31, 20249.2609.3708.9008.9008.23416,086,184
May 30, 20249.3609.4509.2009.2308.5404,755,336
May 29, 20249.4309.6009.3709.3708.6693,724,800
May 28, 20249.6809.7309.4209.4408.7344,848,434
May 27, 20249.5009.6609.3709.6408.9192,926,031
May 24, 20249.5809.8309.4709.4808.7713,784,200
May 23, 20249.7909.7909.5009.5808.8643,834,800
May 22, 20249.8209.9909.7709.8309.0954,151,000
May 21, 202410.14010.2809.8309.9109.1693,833,724
May 20, 202410.14010.40010.06010.1209.3636,004,956
May 17, 20249.75010.1409.75010.0609.3085,510,645
May 16, 20249.7209.8509.3709.7809.04912,474,167
May 14, 20249.8109.8709.6709.7709.0392,850,912
May 13, 20249.5309.8509.4809.8109.0765,145,373
May 10, 20249.3909.5709.3709.5208.80811,742,797
May 9, 20249.1209.3709.1209.3608.6603,008,384
May 8, 20249.4109.4109.1209.1208.4383,255,600
May 7, 20249.4409.4609.2909.3608.6603,200,000
May 6, 20249.4309.7209.3609.3908.6888,431,283
May 3, 20249.3909.7109.3209.3408.6423,462,050
May 2, 20249.2209.3809.0809.3808.6792,144,213
Apr 30, 20249.7909.7909.2709.3008.6057,090,600
Apr 29, 20249.6109.9709.6009.8209.0867,975,700
Apr 26, 20249.2109.6709.2109.5708.85410,846,000
Apr 25, 20248.8409.1008.8408.8908.2252,604,900
Apr 24, 20248.8108.9808.7208.9608.2906,680,084
Apr 23, 20248.8008.9008.7408.8008.1421,755,685
Apr 22, 20248.7608.9608.7608.8408.1792,860,566
Apr 19, 20248.7408.8408.6608.7208.0682,242,155
Apr 18, 20248.6708.9408.6508.7908.1332,187,600
Apr 17, 20248.5308.6708.4908.6708.0223,276,400
Apr 16, 20248.6308.6508.4908.5307.8923,363,373
Apr 15, 20248.5608.8208.5308.6508.0033,386,736
Apr 12, 20248.9408.9408.6408.6508.0033,643,115
Apr 11, 20248.8908.9708.8608.9408.2713,150,890
Apr 10, 20249.0909.1408.8808.9908.3181,800,200
Apr 9, 20249.0609.2009.0009.0408.3641,456,285
Apr 8, 20248.8009.1208.8009.0808.4016,133,773
Apr 5, 20249.0509.1308.6808.7408.0862,062,597
Apr 3, 20249.1409.1409.0209.1308.4471,696,600
Apr 2, 20249.1509.3909.0409.1308.4473,067,557
Mar 28, 20248.8809.0708.8508.9408.2711,671,576
Mar 27, 20249.0009.0308.8208.9208.2533,268,273
Mar 26, 20249.0509.1008.8508.9108.2444,508,003
Mar 25, 20249.1509.1809.0209.0908.4101,944,800
Mar 22, 20249.4309.4309.1309.2208.5313,172,800
Mar 21, 20249.3509.5209.3409.4208.7161,769,650
Mar 20, 20249.4009.4009.2809.3508.6511,792,848
Mar 19, 20249.4509.4909.2509.3208.6233,049,517
Mar 18, 20249.3209.6309.3009.5608.8451,470,205
Mar 15, 20249.4409.4709.2209.3508.6515,180,901
Mar 14, 20249.4509.5509.3609.4508.7431,077,600
Mar 13, 20249.6309.6709.4309.4908.7801,932,200
Mar 12, 20249.3409.6809.3309.6308.9103,575,004
Mar 11, 20249.2109.3809.2009.3308.6321,854,569
Mar 8, 20249.1109.3309.0309.2508.5582,142,088
Mar 7, 20249.1609.2309.0409.1208.4381,588,224
Mar 6, 20249.1109.3609.1109.1808.4943,176,426
Mar 5, 20249.3109.3109.1309.1608.4752,251,742
Mar 4, 20249.4009.5009.2409.3108.6141,747,658
Mar 1, 20249.2709.4809.2309.4208.7165,371,050
Feb 29, 20249.3809.4409.1709.2608.5689,165,130
Feb 28, 20249.4709.6809.2509.3208.6234,100,000
Feb 27, 20249.3809.5509.2709.5308.8175,194,500
Feb 26, 20249.6109.6609.3909.4308.7252,045,178
Feb 23, 20249.6909.7409.5409.6008.8823,234,800
Feb 22, 20249.5009.6809.4309.6608.9381,910,400
Feb 21, 20249.2409.7409.1909.5008.7903,763,171
Feb 20, 20249.0109.3608.9209.3008.6056,569,444
Feb 19, 20249.2509.2508.9009.0308.3552,472,200
Feb 16, 20249.0209.2708.9409.2608.568937,897
Feb 15, 20249.1009.1008.8208.9708.299585,705
Feb 14, 20248.9509.0008.7509.0008.3271,411,233
Feb 9, 20248.9308.9308.9308.9308.262-
Feb 8, 20249.2009.3609.1709.2108.5211,736,688
Feb 7, 20249.5409.5409.1309.1908.5032,568,900
Feb 6, 20248.8409.4408.7309.3708.6693,805,400
Feb 5, 20249.0109.0308.7808.8308.1702,414,880
Feb 2, 20249.2309.4908.9109.0608.3831,881,037
Feb 1, 20249.1509.4209.1109.2908.5951,369,400
Jan 31, 20249.7009.7009.1109.2108.5214,325,200
Jan 30, 20249.7009.7009.3509.3708.6691,902,675
Jan 29, 20249.8209.9609.7109.7309.0022,093,200
Jan 26, 20249.95010.0209.6409.7008.9752,553,361
Jan 25, 20249.87010.0809.82010.0409.2893,649,565
Jan 24, 20249.6009.9509.2409.8609.1234,330,900
Jan 23, 20249.3109.4309.1609.3508.6514,958,810
Jan 22, 20249.7009.7009.0609.3108.6145,926,218