Skip to main content
China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.83
+0.13 (0.95%)
Apr 29, 2026, 4:08 PM HKT

HKG:6099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7013.8713.5813.8313.830.95%3,132,960
Apr 28, 202613.6413.8713.5513.7013.701.48%3,086,400
Apr 27, 202613.4913.6313.4013.5013.500.45%2,717,600
Apr 24, 202613.4713.5113.1713.4413.44-1,340,200
Apr 23, 202613.6813.7113.4313.4413.44-1.97%1,952,400
Apr 22, 202613.6513.8013.5013.7113.71-0.15%2,733,600
Apr 21, 202613.7513.8713.6313.7313.73-0.22%2,291,000
Apr 20, 202613.9313.9413.7013.7613.76-0.51%2,298,600
Apr 17, 202614.0614.0613.7213.8313.83-1.50%1,930,600
Apr 16, 202614.0014.1513.8814.0414.041.15%2,276,300
Apr 15, 202613.9814.1013.8213.8813.880.29%2,082,800
Apr 14, 202614.1014.1013.7313.8413.840.29%1,876,400
Apr 13, 202613.9313.9313.6213.8013.80-2,231,281
Apr 10, 202613.6814.3313.3213.8013.803.84%7,487,300
Apr 9, 202613.5013.6413.2813.2913.29-2.78%1,556,609
Apr 8, 202613.4413.8213.4213.6713.673.72%4,723,200
Apr 2, 202613.3413.4313.0613.1813.18-1.20%1,354,467
Apr 1, 202613.3813.5513.2613.3413.341.68%4,151,306
Mar 31, 202613.0313.2312.9613.1213.120.69%2,188,600
Mar 30, 202613.2113.2712.8713.0313.03-1.29%2,924,000
Mar 27, 202613.1313.2812.9913.2013.201.15%1,802,200
Mar 26, 202613.4213.4513.0213.0513.05-2.76%1,931,200
Mar 25, 202613.1213.4213.1213.4213.422.29%1,716,600
Mar 24, 202613.1113.2212.8613.1213.122.02%3,730,200
Mar 23, 202613.2513.3012.6012.8612.86-4.39%7,494,500
Mar 20, 202613.3513.4913.2213.4513.451.74%3,444,596
Mar 19, 202613.2313.5913.1613.2213.22-1.86%2,833,200
Mar 18, 202613.4313.7213.3913.4713.47-0.22%1,810,971
Mar 17, 202613.2513.9313.2513.5013.502.04%4,832,000
Mar 16, 202613.2413.3513.0113.2313.23-0.08%1,935,824
Mar 13, 202613.1513.4213.1513.2413.24-0.15%2,246,600
Mar 12, 202613.4113.4113.0813.2613.26-1.49%2,456,000
Mar 11, 202613.3713.5513.3213.4613.460.67%1,462,600
Mar 10, 202613.5713.5713.2013.3713.371.06%3,647,850
Mar 9, 202613.3113.3112.9513.2313.23-2.36%2,977,200
Mar 6, 202613.3013.6613.1513.5513.553.28%3,187,000
Mar 5, 202613.3413.4013.0913.1213.12-0.23%2,253,800
Mar 4, 202613.4513.4512.9413.1513.15-2.23%5,566,000
Mar 3, 202613.6513.8613.4013.4513.45-0.52%4,262,200
Mar 2, 202614.0114.0113.4813.5213.52-4.05%4,929,800
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