HKSE - Delayed Quote HKD

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

11.760

-0.180

(-1.51%)

At close: 4:08:05 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	12.000	12.000	11.720	11.760	11.760	4,826,511
May 8, 2025	11.920	12.120	11.880	11.940	11.940	5,474,680
May 7, 2025	12.320	12.560	11.920	11.920	11.920	13,447,200
May 6, 2025	11.680	12.000	11.640	11.920	11.920	10,585,000
May 2, 2025	11.500	11.820	11.420	11.720	11.720	3,342,800
Apr 30, 2025	11.520	11.640	11.340	11.500	11.500	9,005,800
Apr 29, 2025	11.460	11.520	11.300	11.420	11.420	6,475,200
Apr 28, 2025	11.560	11.560	11.260	11.360	11.360	8,170,400
Apr 25, 2025	11.420	11.640	11.340	11.620	11.620	17,130,759
Apr 24, 2025	11.500	11.580	11.260	11.360	11.360	7,588,849
Apr 23, 2025	11.400	11.580	11.300	11.520	11.520	14,331,040
Apr 22, 2025	11.000	11.240	10.980	11.220	11.220	9,065,927
Apr 17, 2025	10.860	11.000	10.800	10.940	10.940	13,723,706
Apr 16, 2025	11.160	11.220	10.820	10.940	10.940	11,835,658
Apr 15, 2025	11.340	11.340	11.100	11.280	11.280	7,031,800
Apr 14, 2025	11.320	11.420	11.200	11.300	11.300	11,796,549
Apr 11, 2025	10.920	11.340	10.820	11.140	11.140	13,437,461
Apr 10, 2025	11.000	11.460	10.920	10.980	10.980	14,893,906
Apr 9, 2025	10.160	10.840	9.980	10.800	10.800	18,853,270
Apr 8, 2025	10.480	10.680	10.200	10.380	10.380	22,980,441
Apr 7, 2025	11.620	11.620	10.180	10.300	10.300	42,791,782
Apr 3, 2025	12.260	12.420	12.200	12.300	12.300	9,526,689
Apr 2, 2025	12.320	12.580	12.220	12.500	12.500	8,896,892
Apr 1, 2025	12.580	12.800	12.320	12.360	12.360	15,375,385
Mar 31, 2025	13.660	13.660	12.480	12.480	12.480	31,270,493
Mar 28, 2025	13.980	13.980	13.600	13.800	13.800	9,399,509
Mar 27, 2025	13.920	14.180	13.780	13.980	13.980	6,259,370
Mar 26, 2025	13.940	14.100	13.800	14.000	14.000	5,111,401
Mar 25, 2025	13.980	14.120	13.820	13.840	13.840	4,786,944
Mar 24, 2025	14.000	14.200	13.820	14.120	14.120	5,769,385
Mar 21, 2025	14.380	14.500	13.860	14.000	14.000	8,617,024
Mar 20, 2025	14.800	14.940	14.240	14.400	14.400	9,580,200
Mar 19, 2025	14.760	14.980	14.700	14.980	14.980	9,519,660
Mar 18, 2025	14.700	14.920	14.700	14.840	14.840	8,713,191
Mar 17, 2025	14.880	14.880	14.420	14.540	14.540	10,342,321
Mar 14, 2025	13.720	14.780	13.720	14.600	14.600	19,391,111
Mar 13, 2025	13.600	13.820	13.380	13.700	13.700	7,904,400
Mar 12, 2025	13.540	14.000	13.440	13.740	13.740	9,810,000
Mar 11, 2025	13.360	13.520	13.300	13.480	13.480	6,829,891
Mar 10, 2025	13.960	13.960	13.380	13.560	13.560	5,818,594
Mar 7, 2025	14.180	14.260	13.800	13.860	13.860	8,087,800
Mar 6, 2025	14.140	14.400	14.040	14.300	14.300	14,141,059
Mar 5, 2025	13.580	13.980	13.560	13.860	13.860	9,922,379
Mar 4, 2025	13.220	13.620	13.220	13.500	13.500	5,333,400
Mar 3, 2025	13.180	13.600	13.140	13.400	13.400	10,521,549
Feb 28, 2025	14.100	14.100	13.000	13.060	13.060	22,451,719
Feb 27, 2025	14.240	14.260	13.680	13.960	13.960	16,059,507
Feb 26, 2025	13.640	14.440	13.580	14.340	14.340	34,288,892
Feb 25, 2025	14.120	14.120	13.520	13.540	13.540	9,633,218
Feb 24, 2025	14.200	14.460	13.940	14.260	14.260	18,346,494
Feb 21, 2025	13.420	13.940	13.080	13.940	13.940	12,404,887
Feb 20, 2025	13.500	13.500	13.120	13.280	13.280	12,060,540
Feb 19, 2025	13.380	13.620	13.240	13.520	13.520	8,791,454
Feb 18, 2025	13.680	13.760	13.260	13.420	13.420	11,452,539
Feb 17, 2025	14.020	14.060	13.560	13.780	13.780	7,851,200
Feb 14, 2025	13.440	13.800	13.380	13.800	13.800	8,756,200
Feb 13, 2025	13.940	13.940	13.240	13.340	13.340	9,565,000
Feb 12, 2025	13.240	13.820	13.240	13.780	13.780	7,125,322
Feb 11, 2025	13.680	13.760	13.300	13.320	13.320	3,885,034
Feb 10, 2025	13.740	13.780	13.540	13.640	13.640	5,337,285
Feb 7, 2025	13.600	13.980	13.400	13.660	13.660	10,547,719
Feb 6, 2025	13.100	13.480	13.060	13.480	13.480	7,491,445
Feb 5, 2025	13.480	13.500	13.060	13.140	13.140	8,609,295
Feb 4, 2025	12.620	13.780	12.620	13.620	13.620	6,633,525
Feb 3, 2025	13.320	13.400	12.880	13.400	13.400	3,357,700
Jan 28, 2025	13.240	13.240	13.240	13.240	13.240	-
Jan 27, 2025	13.360	13.440	13.220	13.320	13.320	8,266,940
Jan 24, 2025	12.920	13.360	12.920	13.260	13.260	7,531,473
Jan 23, 2025	12.840	13.380	12.840	12.940	12.940	10,540,976
Jan 22, 2025	12.700	12.800	12.520	12.660	12.660	4,550,136
Jan 21, 2025	12.760	12.880	12.700	12.800	12.800	4,956,800
Jan 20, 2025	12.740	12.920	12.600	12.660	12.660	9,102,431
Jan 17, 2025	12.320	12.620	12.320	12.540	12.540	5,551,800
Jan 16, 2025	12.440	12.740	12.340	12.440	12.440	6,007,800
Jan 15, 2025	12.480	12.520	12.320	12.380	12.380	2,878,212
Jan 14, 2025	11.840	12.600	11.840	12.560	12.560	7,775,256
Jan 13, 2025	11.820	12.000	11.660	11.980	11.980	5,324,261
Jan 10, 2025	12.040	12.260	11.880	11.960	11.960	5,407,490
Jan 9, 2025	12.160	12.240	12.060	12.120	12.120	3,399,500
Jan 8, 2025	12.200	12.300	11.860	12.160	12.160	6,850,400
Jan 7, 2025	12.200	12.400	12.000	12.260	12.260	5,425,086
Jan 6, 2025	12.340	12.460	12.140	12.320	12.320	6,535,200
Jan 3, 2025	12.560	12.560	12.120	12.320	12.320	6,585,200
Jan 2, 2025	13.120	13.120	12.240	12.360	12.360	10,928,800
Dec 31, 2024	13.080	13.080	13.080	13.080	13.080	-
Dec 30, 2024	13.420	13.440	13.160	13.220	13.220	4,726,500
Dec 27, 2024	13.380	13.540	12.960	13.400	13.400	7,327,400
Dec 24, 2024	13.320	13.320	13.320	13.320	13.320	-
Dec 23, 2024	12.960	13.120	12.900	13.040	13.040	3,287,400
Dec 20, 2024	12.940	13.100	12.880	12.880	12.880	5,685,564
Dec 19, 2024	13.000	13.080	12.920	13.020	13.020	3,062,575
Dec 18, 2024	13.140	13.220	13.060	13.140	13.140	3,657,200
Dec 17, 2024	13.120	13.280	12.980	13.080	13.080	6,606,905
Dec 16, 2024	13.500	13.600	13.120	13.220	13.220	6,962,756
Dec 13, 2024	13.940	13.940	13.320	13.440	13.440	11,232,930
Dec 12, 2024	13.840	14.300	13.700	13.940	13.940	10,693,600
Dec 11, 2024	14.000	14.160	13.760	13.840	13.840	9,650,931
Dec 10, 2024	15.200	15.200	14.000	14.040	14.040	31,903,697
Dec 9, 2024	14.080	14.400	13.720	14.380	14.380	27,696,587
Dec 6, 2024	13.860	14.360	13.660	13.980	13.980	12,468,500
Dec 5, 2024	13.720	13.840	13.540	13.800	13.800	6,713,427
Dec 4, 2024	13.700	13.740	13.460	13.660	13.660	6,077,075
Dec 3, 2024	13.700	13.740	13.400	13.680	13.680	6,952,800
Dec 2, 2024	13.420	13.700	13.300	13.640	13.640	5,844,384
Nov 29, 2024	13.180	13.900	12.920	13.400	13.400	12,675,726
Nov 28, 2024	13.280	13.380	12.920	13.020	13.020	2,988,079
Nov 27, 2024	12.720	13.420	12.680	13.260	13.260	6,125,450
Nov 26, 2024	12.900	13.160	12.800	12.900	12.900	5,362,784
Nov 25, 2024	12.960	13.200	12.660	12.900	12.900	20,269,930
Nov 22, 2024	13.560	13.560	12.660	12.960	12.960	14,674,300
Nov 21, 2024	13.540	13.700	13.400	13.500	13.500	7,069,935
Nov 20, 2024	13.600	13.660	13.320	13.540	13.540	5,546,380
Nov 19, 2024	13.600	13.600	13.260	13.600	13.600	6,714,200
Nov 18, 2024	13.320	13.740	13.260	13.440	13.440	11,681,131
Nov 15, 2024	13.980	14.060	13.260	13.300	13.300	16,047,600
Nov 14, 2024	14.180	14.480	13.800	14.000	14.000	11,513,129
Nov 13, 2024	14.180	14.440	13.880	14.380	14.380	11,176,802
Nov 12, 2024	15.180	15.600	14.040	14.380	14.380	25,950,009
Nov 11, 2024	14.640	15.260	14.640	15.180	15.180	13,276,900
Nov 8, 2024	16.360	16.440	15.000	15.220	15.220	32,980,716
Nov 7, 2024	15.160	16.100	14.740	15.880	15.880	34,270,245
Nov 6, 2024	15.640	16.180	14.980	15.140	15.140	38,670,471
Nov 5, 2024	14.160	15.620	13.880	15.560	15.560	41,446,404
Nov 4, 2024	13.520	14.200	13.520	14.140	14.140	20,461,145
Nov 1, 2024	13.380	13.600	13.100	13.360	13.360	12,213,200
Oct 31, 2024	13.000	13.420	12.480	13.220	13.220	24,408,149
Oct 30, 2024	12.680	13.080	12.600	12.820	12.820	10,703,104
Oct 29, 2024	13.080	13.200	12.700	12.800	12.800	7,218,667
Oct 28, 2024	12.680	12.920	12.540	12.880	12.880	6,632,000
Oct 25, 2024	12.540	12.920	12.360	12.660	12.660	9,086,880
Oct 24, 2024	12.520	12.780	12.460	12.540	12.540	10,010,256
Oct 23, 2024	12.900	13.300	12.500	12.640	12.640	33,666,638
Oct 22, 2024	12.800	13.060	12.420	12.880	12.880	16,290,000
Oct 21, 2024	13.180	13.180	12.540	12.620	12.620	17,751,363
Oct 18, 2024	11.780	13.380	11.700	12.920	12.920	48,883,400
Oct 17, 2024	12.300	12.460	11.540	11.680	11.680	24,063,478
Oct 16, 2024	11.760	12.440	11.720	11.960	11.960	21,467,871
Oct 15, 2024	12.300	12.500	11.560	11.780	11.780	30,796,020
Oct 14, 2024	12.820	13.180	11.680	12.260	12.260	50,002,912
Oct 10, 2024	14.000	14.280	12.500	12.780	12.780	69,996,630
Oct 9, 2024	15.380	15.680	12.940	13.160	13.160	92,769,885
Oct 8, 2024	19.500	19.500	14.940	15.200	15.200	153,096,227
Oct 7, 2024	20.300	21.300	19.460	20.800	20.800	47,443,022
Oct 4, 2024	18.280	19.940	18.100	19.800	19.800	55,580,394
Oct 3, 2024	16.600	20.200	15.080	17.900	17.900	86,828,203
Oct 2, 2024	12.940	16.400	12.940	15.900	15.900	57,967,895
Sep 30, 2024	11.660	12.960	11.580	12.520	12.520	90,006,994
Sep 27, 2024	10.200	11.060	10.140	11.040	11.040	44,720,480
Sep 26, 2024	9.480	10.080	9.200	10.040	10.040	21,609,706
Sep 25, 2024	9.460	9.740	9.430	9.530	9.530	17,133,029
Sep 24, 2024	8.360	9.200	8.360	9.160	9.160	12,882,600
Sep 23, 2024	8.400	8.470	8.280	8.360	8.360	3,550,341
Sep 20, 2024	8.410	8.420	8.310	8.400	8.400	3,584,186
Sep 19, 2024	8.280	8.400	8.140	8.380	8.380	3,419,634
Sep 17, 2024	8.160	8.170	8.110	8.140	8.140	328,600
Sep 16, 2024	8.160	8.160	8.080	8.160	8.160	250,100
Sep 13, 2024	8.140	8.330	8.140	8.230	8.230	1,711,300
Sep 12, 2024	0.164167 Dividend
Sep 12, 2024	8.070	8.200	8.070	8.140	8.140	3,417,400
Sep 11, 2024	8.340	8.380	8.210	8.250	8.086	3,391,156
Sep 10, 2024	8.470	8.470	8.200	8.350	8.184	2,701,701
Sep 9, 2024	8.400	8.500	8.310	8.480	8.311	2,840,004
Sep 5, 2024	8.510	8.520	8.360	8.400	8.233	2,378,228
Sep 4, 2024	8.220	8.520	8.220	8.510	8.341	4,338,080
Sep 3, 2024	8.560	8.590	8.450	8.500	8.331	2,412,298
Sep 2, 2024	8.580	8.750	8.520	8.620	8.448	2,357,668
Aug 30, 2024	8.610	8.820	8.550	8.590	8.419	9,013,540
Aug 29, 2024	8.490	8.660	8.430	8.540	8.370	3,106,905
Aug 28, 2024	8.280	8.540	8.200	8.520	8.350	4,827,520
Aug 27, 2024	8.380	8.400	8.210	8.300	8.135	2,169,500
Aug 26, 2024	8.410	8.500	8.360	8.470	8.301	1,877,000
Aug 23, 2024	8.200	8.420	8.200	8.410	8.243	1,781,400
Aug 22, 2024	8.310	8.320	8.180	8.320	8.154	2,246,624
Aug 21, 2024	8.140	8.310	8.100	8.310	8.145	1,905,438
Aug 20, 2024	8.300	8.300	8.130	8.220	8.056	3,067,799
Aug 19, 2024	8.330	8.380	8.180	8.230	8.066	3,841,800
Aug 16, 2024	8.340	8.380	8.230	8.330	8.164	1,787,800
Aug 15, 2024	8.300	8.380	8.150	8.340	8.174	3,112,200
Aug 14, 2024	8.330	8.390	8.180	8.240	8.076	2,959,564
Aug 13, 2024	8.500	8.520	8.070	8.340	8.174	11,705,952
Aug 12, 2024	8.640	8.680	8.520	8.560	8.390	2,213,212
Aug 9, 2024	8.600	8.680	8.590	8.640	8.468	1,892,200
Aug 8, 2024	8.520	8.660	8.420	8.590	8.419	2,468,420
Aug 7, 2024	8.360	8.580	8.360	8.520	8.350	2,487,034
Aug 6, 2024	8.470	8.510	8.320	8.390	8.223	4,364,902
Aug 5, 2024	8.480	8.650	8.420	8.510	8.341	2,527,400
Aug 2, 2024	8.580	8.650	8.450	8.510	8.341	3,094,262
Aug 1, 2024	8.700	8.710	8.550	8.670	8.497	3,225,767
Jul 31, 2024	8.340	8.790	8.270	8.650	8.478	5,697,800
Jul 30, 2024	8.270	8.320	8.170	8.290	8.125	1,878,332
Jul 29, 2024	8.320	8.440	8.250	8.280	8.115	2,704,888
Jul 26, 2024	8.210	8.410	8.170	8.390	8.223	1,758,028
Jul 25, 2024	8.120	8.240	8.110	8.160	7.998	3,260,140
Jul 24, 2024	8.280	8.330	8.140	8.190	8.027	1,515,200
Jul 23, 2024	8.260	8.490	8.230	8.280	8.115	5,683,800
Jul 22, 2024	8.210	8.350	8.110	8.280	8.115	4,591,108
Jul 19, 2024	8.190	8.280	8.090	8.180	8.017	3,422,250
Jul 18, 2024	8.060	8.230	8.030	8.220	8.056	2,156,600
Jul 17, 2024	8.050	8.180	8.040	8.060	7.900	4,327,916
Jul 16, 2024	8.080	8.140	8.050	8.090	7.929	930,856
Jul 15, 2024	8.200	8.230	8.060	8.080	7.919	1,558,800
Jul 12, 2024	8.260	8.280	8.100	8.200	8.037	4,124,800
Jul 11, 2024	8.020	8.290	8.020	8.250	8.086	3,120,646
Jul 10, 2024	7.980	8.150	7.960	7.990	7.831	2,188,500
Jul 9, 2024	7.900	7.970	7.790	7.940	7.782	2,447,452
Jul 8, 2024	8.000	8.040	7.820	7.890	7.733	2,637,205
Jul 5, 2024	8.090	8.150	7.960	8.040	7.880	2,476,200
Jul 4, 2024	8.150	8.160	8.030	8.080	7.919	2,027,320
Jul 3, 2024	0.472019 Dividend
Jul 3, 2024	8.060	8.160	8.030	8.150	7.988	3,124,800
Jul 2, 2024	8.710	8.830	8.340	8.430	7.800	6,812,840
Jun 28, 2024	8.770	8.770	8.600	8.630	7.985	2,338,015
Jun 27, 2024	8.760	8.800	8.670	8.690	8.040	2,357,800
Jun 26, 2024	8.670	8.810	8.610	8.800	8.142	2,184,376
Jun 25, 2024	8.740	8.830	8.590	8.680	8.031	3,480,411
Jun 24, 2024	8.860	8.910	8.680	8.740	8.086	2,618,200
Jun 21, 2024	9.000	9.000	8.800	8.930	8.262	4,368,860
Jun 20, 2024	9.020	9.040	8.890	8.930	8.262	1,731,000
Jun 19, 2024	9.000	9.080	8.960	9.030	8.355	1,690,428
Jun 18, 2024	8.900	9.030	8.860	8.910	8.244	1,559,116
Jun 17, 2024	8.920	9.000	8.870	8.920	8.253	910,600
Jun 14, 2024	8.760	9.120	8.760	8.980	8.308	3,665,758
Jun 13, 2024	8.850	8.930	8.750	8.840	8.179	4,421,305
Jun 12, 2024	8.830	8.910	8.760	8.840	8.179	1,548,165
Jun 11, 2024	8.980	9.050	8.800	8.830	8.170	4,856,697
Jun 7, 2024	9.000	9.160	8.940	8.990	8.318	2,943,029
Jun 6, 2024	9.060	9.130	8.980	9.040	8.364	2,389,200
Jun 5, 2024	9.060	9.210	8.990	8.990	8.318	2,797,400
Jun 4, 2024	8.900	9.140	8.900	9.070	8.392	2,112,788
Jun 3, 2024	9.000	9.110	8.860	8.930	8.262	9,813,327
May 31, 2024	9.260	9.370	8.900	8.900	8.234	16,086,184
May 30, 2024	9.360	9.450	9.200	9.230	8.540	4,755,336
May 29, 2024	9.430	9.600	9.370	9.370	8.669	3,724,800
May 28, 2024	9.680	9.730	9.420	9.440	8.734	4,848,434
May 27, 2024	9.500	9.660	9.370	9.640	8.919	2,926,031
May 24, 2024	9.580	9.830	9.470	9.480	8.771	3,784,200
May 23, 2024	9.790	9.790	9.500	9.580	8.864	3,834,800
May 22, 2024	9.820	9.990	9.770	9.830	9.095	4,151,000
May 21, 2024	10.140	10.280	9.830	9.910	9.169	3,833,724
May 20, 2024	10.140	10.400	10.060	10.120	9.363	6,004,956
May 17, 2024	9.750	10.140	9.750	10.060	9.308	5,510,645
May 16, 2024	9.720	9.850	9.370	9.780	9.049	12,474,167
May 14, 2024	9.810	9.870	9.670	9.770	9.039	2,850,912
May 13, 2024	9.530	9.850	9.480	9.810	9.076	5,145,373
May 10, 2024	9.390	9.570	9.370	9.520	8.808	11,742,797
May 9, 2024	9.120	9.370	9.120	9.360	8.660	3,008,384

1776.HK GF SEC

10.560

-1.49%

AND.SG A-Mark Precious Metals, Inc.

18.30

+1.10%

6881.HK China Galaxy Securities Co., Ltd.

7.280

-2.15%

1104.HK APAC RESOURCES

1.100

0.00%

6806.HK Shenwan Hongyuan Group Co., Ltd.

2.140

-0.93%

6030.HK CITIC Securities Company Limited

19.440

-2.21%

6178.HK Everbright Securities Company Limited

6.940

-1.14%

600030.SS CITIC SECURITIES

25.55

-1.20%

6066.HK CSC Financial Co., Ltd.

8.930

-1.00%

6099.HK China Merchants Securities Co., Ltd.

12.060

-1.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers