Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong
· Delayed Price · Currency is HKD 16.01
+0.09 (0.57%)
Mar 10, 2026, 2:24 PM HKT
Huatai Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.71 | 15.92 | 15.44 | 15.92 | 15.92 | -0.75% | 18,084,710 |
| Mar 6, 2026 | 15.78 | 16.24 | 15.73 | 16.04 | 16.04 | 1.20% | 8,590,518 |
| Mar 5, 2026 | 16.28 | 16.35 | 15.75 | 15.85 | 15.85 | -0.81% | 11,181,820 |
| Mar 4, 2026 | 16.35 | 16.35 | 15.80 | 15.98 | 15.98 | -2.26% | 17,089,010 |
| Mar 3, 2026 | 16.63 | 16.90 | 16.19 | 16.35 | 16.35 | -1.57% | 10,540,240 |
| Mar 2, 2026 | 16.70 | 16.79 | 16.18 | 16.61 | 16.61 | -1.01% | 12,539,990 |
| Feb 27, 2026 | 17.08 | 17.12 | 16.78 | 16.78 | 16.78 | -1.87% | 14,657,650 |
| Feb 26, 2026 | 17.62 | 17.69 | 17.01 | 17.10 | 17.10 | -2.95% | 13,842,966 |
| Feb 25, 2026 | 17.78 | 17.88 | 17.50 | 17.62 | 17.62 | -0.11% | 6,000,232 |
| Feb 24, 2026 | 18.00 | 18.00 | 17.62 | 17.64 | 17.64 | -3.08% | 4,537,519 |
| Feb 23, 2026 | 18.27 | 18.40 | 17.92 | 18.20 | 18.20 | 0.89% | 3,227,076 |
| Feb 20, 2026 | 17.67 | 18.23 | 17.58 | 18.04 | 18.04 | 2.04% | 7,173,270 |
| Feb 16, 2026 | 17.85 | 17.85 | 17.32 | 17.68 | 17.68 | 0.23% | 1,285,800 |
| Feb 13, 2026 | 17.67 | 17.93 | 17.47 | 17.64 | 17.64 | -0.51% | 7,926,807 |
| Feb 12, 2026 | 17.82 | 17.90 | 17.58 | 17.73 | 17.73 | -0.51% | 12,559,800 |
| Feb 11, 2026 | 17.83 | 17.97 | 17.56 | 17.82 | 17.82 | -0.06% | 9,624,929 |
| Feb 10, 2026 | 17.80 | 17.99 | 17.72 | 17.83 | 17.83 | 0.56% | 8,500,000 |
| Feb 9, 2026 | 17.68 | 17.90 | 17.55 | 17.73 | 17.73 | 2.13% | 16,560,360 |
| Feb 6, 2026 | 17.40 | 17.58 | 17.27 | 17.36 | 17.36 | -1.25% | 9,081,918 |
| Feb 5, 2026 | 17.48 | 17.72 | 17.11 | 17.58 | 17.58 | 0.40% | 13,467,700 |
| Feb 4, 2026 | 17.00 | 17.88 | 16.83 | 17.51 | 17.51 | 3.43% | 37,511,440 |
| Feb 3, 2026 | 17.73 | 17.89 | 16.66 | 16.93 | 16.93 | -8.24% | 91,321,830 |
| Feb 2, 2026 | 18.54 | 18.83 | 17.88 | 18.45 | 18.45 | -1.02% | 14,393,990 |
| Jan 30, 2026 | 19.00 | 19.18 | 18.54 | 18.64 | 18.64 | -2.51% | 11,440,550 |
| Jan 29, 2026 | 18.80 | 19.21 | 18.50 | 19.12 | 19.12 | 1.49% | 10,987,820 |
| Jan 28, 2026 | 18.48 | 19.22 | 18.44 | 18.84 | 18.84 | 1.67% | 14,604,410 |
| Jan 27, 2026 | 18.60 | 18.65 | 18.32 | 18.53 | 18.53 | -0.38% | 9,590,398 |
| Jan 26, 2026 | 18.50 | 19.02 | 18.03 | 18.60 | 18.60 | 1.09% | 11,490,740 |
| Jan 23, 2026 | 18.71 | 18.80 | 18.28 | 18.40 | 18.40 | -1.08% | 7,109,240 |
| Jan 22, 2026 | 18.55 | 18.82 | 18.45 | 18.60 | 18.60 | 0.11% | 9,526,745 |
| Jan 21, 2026 | 18.44 | 18.72 | 18.38 | 18.58 | 18.58 | 0.22% | 7,225,838 |
| Jan 20, 2026 | 18.48 | 18.74 | 18.40 | 18.54 | 18.54 | 0.54% | 8,048,216 |
| Jan 19, 2026 | 18.88 | 18.88 | 18.30 | 18.44 | 18.44 | -2.38% | 11,778,000 |
| Jan 16, 2026 | 19.18 | 19.32 | 18.75 | 18.89 | 18.89 | -0.89% | 6,961,035 |
| Jan 15, 2026 | 19.51 | 19.51 | 18.81 | 19.06 | 19.06 | -2.41% | 11,851,290 |
| Jan 14, 2026 | 19.58 | 19.97 | 19.25 | 19.53 | 19.53 | 0.67% | 25,170,050 |
| Jan 13, 2026 | 19.81 | 19.98 | 19.20 | 19.40 | 19.40 | -1.12% | 17,351,030 |
| Jan 12, 2026 | 19.83 | 19.85 | 19.30 | 19.62 | 19.62 | -0.61% | 11,804,240 |
| Jan 9, 2026 | 19.70 | 19.96 | 19.50 | 19.74 | 19.74 | 0.10% | 11,416,060 |
| Jan 8, 2026 | 20.50 | 20.50 | 19.46 | 19.72 | 19.72 | -4.64% | 17,571,010 |
| Jan 7, 2026 | 21.10 | 21.44 | 20.42 | 20.68 | 20.68 | -3.54% | 24,366,060 |
| Jan 6, 2026 | 20.08 | 21.58 | 19.93 | 21.44 | 21.44 | 6.77% | 34,019,510 |
| Jan 5, 2026 | 19.23 | 20.30 | 19.23 | 20.08 | 20.08 | 1.98% | 21,485,140 |
| Jan 2, 2026 | 19.22 | 19.75 | 18.52 | 19.69 | 19.69 | 4.62% | 2,794,400 |
| Dec 31, 2025 | 19.18 | 19.26 | 18.82 | 18.82 | 18.82 | -0.84% | 3,470,550 |
| Dec 30, 2025 | 19.37 | 19.37 | 18.94 | 18.98 | 18.98 | -0.89% | 5,143,682 |
| Dec 29, 2025 | 19.50 | 20.06 | 19.06 | 19.15 | 19.15 | -1.24% | 10,230,150 |
| Dec 24, 2025 | 19.43 | 19.54 | 19.35 | 19.39 | 19.39 | -0.51% | 1,495,880 |
| Dec 23, 2025 | 19.56 | 19.94 | 19.38 | 19.49 | 19.49 | 0.36% | 5,831,646 |
| Dec 22, 2025 | 19.54 | 19.54 | 19.20 | 19.42 | 19.42 | 0.10% | 5,791,211 |
| Dec 19, 2025 | 19.26 | 19.55 | 18.92 | 19.40 | 19.40 | 0.83% | 6,317,289 |
| Dec 18, 2025 | 19.33 | 19.50 | 18.88 | 19.24 | 19.24 | -0.98% | 10,626,550 |
| Dec 17, 2025 | 19.06 | 20.02 | 18.68 | 19.43 | 19.43 | 1.94% | 14,153,400 |
| Dec 16, 2025 | 19.28 | 19.44 | 18.94 | 19.06 | 19.06 | -0.73% | 8,318,260 |
| Dec 15, 2025 | 18.90 | 19.40 | 18.66 | 19.20 | 19.20 | 1.21% | 12,418,780 |
| Dec 12, 2025 | 18.30 | 18.97 | 18.06 | 18.97 | 18.97 | 2.71% | 17,939,749 |
| Dec 11, 2025 | 18.71 | 18.93 | 18.40 | 18.47 | 18.47 | -1.23% | 6,260,344 |
| Dec 10, 2025 | 18.53 | 18.84 | 18.33 | 18.70 | 18.70 | -0.37% | 11,860,960 |
| Dec 9, 2025 | 19.33 | 19.36 | 18.62 | 18.77 | 18.77 | -2.90% | 13,604,340 |
| Dec 8, 2025 | 19.00 | 19.83 | 18.80 | 19.33 | 19.33 | 5.17% | 24,190,200 |
| Dec 5, 2025 | 17.51 | 18.46 | 17.51 | 18.38 | 18.38 | 3.61% | 10,774,170 |
| Dec 4, 2025 | 17.81 | 17.81 | 17.47 | 17.74 | 17.74 | 0.45% | 5,803,607 |
| Dec 3, 2025 | 18.29 | 18.44 | 17.49 | 17.66 | 17.66 | -3.44% | 9,445,174 |
| Dec 2, 2025 | 18.49 | 18.48 | 18.13 | 18.29 | 18.29 | -0.38% | 6,289,437 |
| Dec 1, 2025 | 18.11 | 18.58 | 18.11 | 18.36 | 18.36 | 0.33% | 2,163,742 |
| Nov 28, 2025 | 18.26 | 18.39 | 18.11 | 18.30 | 18.30 | 0.22% | 4,017,000 |
| Nov 27, 2025 | 18.25 | 18.49 | 18.08 | 18.26 | 18.26 | 0.61% | 4,131,984 |
| Nov 26, 2025 | 18.15 | 18.23 | 18.00 | 18.15 | 18.15 | - | 4,081,790 |
| Nov 25, 2025 | 18.52 | 18.59 | 18.11 | 18.15 | 18.15 | -0.71% | 5,683,976 |
| Nov 24, 2025 | 18.24 | 18.52 | 18.14 | 18.28 | 18.28 | 0.44% | 10,237,450 |
| Nov 21, 2025 | 18.30 | 18.87 | 18.11 | 18.20 | 18.20 | -2.67% | 7,540,225 |
| Nov 20, 2025 | 19.40 | 19.66 | 18.53 | 18.70 | 18.70 | -0.95% | 7,769,441 |
| Nov 19, 2025 | 18.90 | 19.30 | 18.71 | 18.88 | 18.88 | -0.11% | 6,693,613 |
| Nov 18, 2025 | 18.72 | 19.44 | 18.70 | 18.90 | 18.90 | -0.05% | 6,964,536 |
| Nov 17, 2025 | 19.30 | 19.30 | 18.72 | 18.91 | 18.91 | -1.72% | 5,187,018 |
| Nov 14, 2025 | 19.65 | 19.81 | 19.19 | 19.24 | 19.24 | -3.32% | 3,630,800 |
| Nov 13, 2025 | 19.51 | 19.96 | 19.47 | 19.90 | 19.90 | 1.38% | 7,501,932 |
| Nov 12, 2025 | 20.00 | 20.00 | 19.55 | 19.63 | 19.63 | -1.26% | 6,634,732 |
| Nov 11, 2025 | 20.28 | 20.38 | 19.63 | 19.88 | 19.88 | -1.97% | 6,170,917 |
| Nov 10, 2025 | 19.55 | 20.30 | 19.46 | 20.28 | 20.28 | 3.00% | 11,073,290 |
| Nov 7, 2025 | 19.90 | 19.90 | 19.51 | 19.69 | 19.69 | -1.01% | 4,743,060 |
| Nov 6, 2025 | 19.00 | 19.98 | 19.00 | 19.89 | 19.89 | 5.24% | 10,886,290 |
| Nov 5, 2025 | 18.67 | 19.09 | 18.50 | 18.90 | 18.90 | 0.05% | 8,663,670 |
| Nov 4, 2025 | 19.23 | 19.23 | 18.88 | 18.89 | 18.89 | -1.15% | 7,540,800 |
| Nov 3, 2025 | 19.73 | 19.78 | 18.90 | 19.11 | 19.11 | -2.20% | 9,179,418 |
| Oct 31, 2025 | 20.78 | 20.80 | 19.53 | 19.54 | 19.54 | -6.69% | 20,567,600 |
| Oct 30, 2025 | 21.22 | 21.60 | 20.60 | 20.94 | 20.78 | 0.77% | 20,305,780 |
| Oct 28, 2025 | 21.00 | 21.20 | 20.64 | 20.78 | 20.62 | -1.70% | 9,399,615 |
| Oct 27, 2025 | 21.70 | 21.80 | 20.68 | 21.14 | 20.97 | - | 18,175,460 |
| Oct 24, 2025 | 20.78 | 21.20 | 20.50 | 21.14 | 20.97 | 2.42% | 10,393,210 |
| Oct 23, 2025 | 20.20 | 20.72 | 19.81 | 20.64 | 20.48 | 2.28% | 13,061,910 |
| Oct 22, 2025 | 20.70 | 20.70 | 20.06 | 20.18 | 20.02 | -1.08% | 6,667,211 |
| Oct 21, 2025 | 20.54 | 21.08 | 20.30 | 20.40 | 20.24 | 1.69% | 13,076,090 |
| Oct 20, 2025 | 20.40 | 20.48 | 19.90 | 20.06 | 19.90 | 0.20% | 5,301,800 |
| Oct 17, 2025 | 20.92 | 20.94 | 19.98 | 20.02 | 19.86 | -3.93% | 11,618,700 |
| Oct 16, 2025 | 20.48 | 20.92 | 20.24 | 20.84 | 20.68 | 3.27% | 13,660,610 |
| Oct 15, 2025 | 19.68 | 20.40 | 19.60 | 20.18 | 20.02 | 2.54% | 13,891,620 |
| Oct 14, 2025 | 20.48 | 21.26 | 19.55 | 19.68 | 19.53 | -3.24% | 15,934,460 |
| Oct 13, 2025 | 20.00 | 21.14 | 19.83 | 20.34 | 20.18 | -2.40% | 22,277,100 |
| Oct 10, 2025 | 20.50 | 21.26 | 20.24 | 20.84 | 20.68 | 0.97% | 18,369,530 |