Skip to main content
China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.09
-0.09 (-0.63%)
Feb 27, 2026, 4:08 PM HKT

HKG:6099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.3914.3914.0514.0914.09-0.63%2,522,102
Feb 26, 202614.4414.5514.1814.1814.18-1.73%3,215,200
Feb 25, 202614.5914.7214.4314.4314.43-0.14%1,861,100
Feb 24, 202614.6814.7114.4014.4514.45-2.96%2,500,400
Feb 23, 202614.9414.9414.7114.8914.892.06%832,000
Feb 20, 202614.9414.9414.1614.5914.590.90%627,653
Feb 16, 202614.9614.9614.1414.4614.46-1.50%537,400
Feb 13, 202614.6514.9714.4214.6814.680.20%3,284,134
Feb 12, 202614.9514.9914.6114.6514.65-2.01%2,216,800
Feb 11, 202614.7715.0214.6914.9514.951.42%2,872,151
Feb 10, 202614.7514.9814.7214.7414.74-0.07%2,822,800
Feb 9, 202614.8014.9514.7114.7514.750.75%3,352,607
Feb 6, 202614.6714.8114.5914.6414.64-0.27%3,677,485
Feb 5, 202614.2114.7414.2114.6814.681.59%5,260,095
Feb 4, 202614.1414.6414.0814.4514.451.69%3,897,916
Feb 3, 202614.5814.5814.0114.2114.21-1.18%10,043,660
Feb 2, 202614.6214.8114.1014.3814.38-1.64%10,038,630
Jan 30, 202615.2515.4614.6014.6214.62-4.13%7,582,856
Jan 29, 202614.5615.2914.5415.2515.254.10%10,450,880
Jan 28, 202614.8014.9614.5114.6514.65-0.88%8,080,222
Jan 27, 202614.6414.8614.3514.7814.780.96%5,971,400
Jan 26, 202614.5814.9314.4614.6414.64-0.14%4,079,068
Jan 23, 202614.8114.8814.5514.6614.66-0.54%3,467,200
Jan 22, 202614.8215.0514.7114.7414.74-0.47%3,428,400
Jan 21, 202614.6014.9614.6014.8114.81-0.13%7,095,400
Jan 20, 202614.5714.9614.5714.8314.831.09%3,541,200
Jan 19, 202614.8214.9514.6214.6714.67-2.00%5,380,400
Jan 16, 202615.3815.3814.9014.9714.97-1.45%3,294,751
Jan 15, 202615.2715.3414.9215.1915.19-0.52%6,486,900
Jan 14, 202615.4015.7815.1515.2715.27-1.23%9,374,500
Jan 13, 202615.7315.9315.3815.4615.46-0.32%5,550,600
Jan 12, 202615.4715.6815.2115.5115.510.26%6,260,500
Jan 9, 202615.1515.5915.1215.4715.471.98%8,049,400
Jan 8, 202615.7015.7115.0315.1715.17-3.74%9,640,700
Jan 7, 202616.2016.2115.6015.7615.76-2.72%16,613,540
Jan 6, 202614.5616.5514.5216.2016.2012.03%34,337,420
Jan 5, 202614.0314.7214.0214.4614.461.12%7,496,400
Jan 2, 202613.9414.3013.6114.3014.302.58%1,846,800
Dec 31, 202513.6214.0913.5113.9413.942.35%5,069,200
Dec 30, 202513.8214.0013.5913.6213.62-1.87%6,279,200
Dec 29, 202514.0914.3413.8313.8813.88-1.49%3,099,121
Dec 24, 202514.3214.3214.0014.0914.09-0.56%868,877
Dec 23, 202514.2114.3714.1414.1714.17-0.56%3,027,200
Dec 22, 202514.5714.5714.1814.2514.25-0.84%3,248,600
Dec 19, 202514.1214.6714.0714.3714.372.20%7,936,600
Dec 18, 202514.1714.2913.8914.0614.06-2.16%5,555,000
Dec 17, 202514.0014.4713.9714.3714.372.72%8,733,880
Dec 16, 202514.0014.1313.8013.9913.990.07%9,356,000
Dec 15, 202513.3514.2413.2613.9813.983.48%15,088,950
Dec 12, 202513.4913.6613.0713.5113.510.82%62,942,060
Dec 11, 202513.9913.9913.3113.4013.40-3.46%20,832,090
Dec 10, 202514.3114.3113.7413.8813.88-3.00%19,409,800
Dec 9, 202515.1615.2114.3114.3114.31-6.41%11,878,795
Dec 8, 202515.2015.6415.1815.2915.292.82%13,006,000
Dec 5, 202514.7514.9814.5014.8714.871.99%4,937,852
Dec 4, 202514.5314.6214.4114.5814.58-0.34%1,301,600
Dec 3, 202514.8014.8814.5414.6314.63-3,229,800
Dec 2, 202514.7214.8714.5014.6314.63-0.61%1,688,600
Dec 1, 202514.6714.8014.6314.7214.720.34%1,145,400
Nov 28, 202514.6014.7314.5114.6714.670.48%981,101
Nov 27, 202514.5914.7614.5614.6014.600.27%1,883,400
Nov 26, 202514.5514.6914.5014.5614.560.07%1,320,000
Nov 25, 202514.6514.6514.4414.5514.550.62%2,900,750
Nov 24, 202514.6814.6814.2514.4614.460.98%2,676,153
Nov 21, 202514.8514.8514.3214.3214.32-5.10%4,154,810
Nov 20, 202515.3015.5015.0015.0915.090.40%2,674,400
Nov 19, 202515.1415.2414.9415.0315.03-0.73%2,573,600
Nov 18, 202515.4015.4215.0315.1415.14-1.69%2,943,325
Nov 17, 202515.5815.6215.2715.4015.40-1.03%2,637,375
Nov 14, 202515.9215.9215.5615.5615.56-2.26%2,653,400
Nov 13, 202515.7616.0015.7315.9215.921.02%2,541,500
Nov 12, 202515.8015.9615.7415.7615.76-0.69%2,367,524
Nov 11, 202515.9216.0015.7415.8715.87-0.31%2,226,000
Nov 10, 202515.6816.0015.6415.9215.921.53%3,204,800
Nov 7, 202515.9515.9515.6415.6815.68-1.26%3,058,000
Nov 6, 202515.8316.1215.8315.8815.880.32%4,629,828
Nov 5, 202515.6715.9015.4315.8315.831.02%4,075,035
Nov 4, 202515.8215.8915.6415.6715.67-0.89%3,870,800
Nov 3, 202515.8015.9215.6215.8115.811.41%3,065,490
Oct 31, 202516.2016.2015.5715.5915.59-2.50%8,221,600
Oct 30, 202516.2016.2815.8015.9915.990.50%9,972,455
Oct 28, 202516.5016.6515.8915.9115.91-3.46%8,413,936
Oct 27, 202516.5016.8516.2016.4816.481.73%10,821,160
Oct 24, 202515.9516.2015.8616.2016.202.60%4,989,980
Oct 23, 202515.7015.8715.3515.7915.791.09%3,860,253
Oct 22, 202515.7015.7515.4915.6215.62-0.89%3,268,909
Oct 21, 202515.6416.2215.6415.7615.760.70%5,631,600
Oct 20, 202515.5515.7015.4715.6515.651.76%2,843,600
Oct 17, 202515.9216.0715.2715.3815.38-3.45%7,327,300
Oct 16, 202516.1916.3015.7515.9315.93-0.62%5,318,693
Oct 15, 202515.8316.1815.7616.0316.031.46%5,502,840
Oct 14, 202516.1516.5515.7015.8015.80-2.17%5,304,800
Oct 13, 202515.7616.1815.4016.1516.15-0.43%11,274,600
Oct 10, 202516.2216.8016.1616.2216.22-0.92%6,516,203
Oct 9, 202516.7116.7216.2116.3716.37-1.56%10,122,800
Oct 8, 202516.7016.7016.2616.6316.63-0.42%2,120,200
Oct 6, 202516.8116.9215.9616.7016.70-1.30%1,408,400
Oct 3, 202517.0517.3416.7616.9216.92-0.76%1,305,200
Oct 2, 202517.0117.3116.7017.0517.05-1.56%3,797,800
Sep 30, 202516.7617.3816.6217.3217.323.59%16,710,600