Skip to main content
Huatai Securities Co., Ltd. (HKG:6886)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.55
+0.32 (1.97%)
Apr 29, 2026, 4:08 PM HKT

Huatai Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2916.6116.1016.5516.551.97%8,655,540
Apr 28, 202616.0616.4515.8716.2316.232.66%9,571,616
Apr 27, 202615.9916.0715.7115.8115.81-0.57%5,249,600
Apr 24, 202616.0016.0015.6715.9015.90-0.62%3,782,114
Apr 23, 202616.3316.5315.8916.0016.00-2.02%5,762,394
Apr 22, 202616.0116.5715.9816.3316.330.68%8,619,011
Apr 21, 202616.4016.4016.0816.2216.22-0.37%3,747,776
Apr 20, 202616.2616.3616.1116.2816.280.06%5,920,868
Apr 17, 202616.4816.4816.0916.2716.27-0.67%5,993,448
Apr 16, 202615.9916.4615.9916.3816.382.44%11,629,050
Apr 15, 202616.1816.2215.9715.9915.99-4,464,917
Apr 14, 202616.1016.1515.8015.9915.990.38%7,109,200
Apr 13, 202615.8216.0115.5215.9315.93-0.13%8,551,348
Apr 10, 202615.7916.5515.6215.9515.952.84%24,702,250
Apr 9, 202615.5815.6015.3215.5115.51-0.70%7,752,925
Apr 8, 202615.3015.7315.3015.6215.624.48%16,892,630
Apr 2, 202615.2215.2514.8414.9514.95-1.77%5,350,892
Apr 1, 202615.2015.4514.9515.2215.222.77%8,605,440
Mar 31, 202615.1815.4414.7414.8114.81-3.58%13,019,800
Mar 30, 202615.3915.5015.1315.3615.36-1.16%4,490,940
Mar 27, 202615.2215.5915.1115.5415.541.90%3,840,080
Mar 26, 202615.8815.8815.1615.2515.25-3.79%10,612,040
Mar 25, 202615.6615.9515.6315.8515.851.21%6,409,775
Mar 24, 202615.7615.7615.3915.6615.661.56%9,369,800
Mar 23, 202615.7215.8815.1915.4215.42-4.34%17,399,330
Mar 20, 202616.0216.3015.9416.1216.120.62%11,217,600
Mar 19, 202616.2016.2315.9816.0216.02-1.60%3,601,600
Mar 18, 202616.3316.4816.1916.2816.28-0.31%3,482,327
Mar 17, 202616.1216.7916.1516.3316.331.81%13,222,800
Mar 16, 202615.9116.0515.6716.0416.040.82%4,669,177
Mar 13, 202615.9616.0915.8415.9115.91-0.56%4,763,800
Mar 12, 202616.0516.2815.8316.0016.00-0.44%6,019,228
Mar 11, 202616.1916.3315.9316.0716.070.25%5,598,819
Mar 10, 202616.1016.2915.9316.0316.030.69%12,065,200
Mar 9, 202615.7115.9215.4415.9215.92-0.75%18,084,710
Mar 6, 202615.7816.2415.7316.0416.041.20%8,590,518
Mar 5, 202616.2816.3515.7515.8515.85-0.81%11,181,820
Mar 4, 202616.3516.3515.8015.9815.98-2.26%17,089,010
Mar 3, 202616.6316.9016.1916.3516.35-1.57%10,540,240
Mar 2, 202616.7016.7916.1816.6116.61-1.01%12,539,990
Feb 27, 202617.0817.1216.7816.7816.78-1.87%14,657,650
Feb 26, 202617.6217.6917.0117.1017.10-2.95%13,842,966
Feb 25, 202617.7817.8817.5017.6217.62-0.11%6,000,232
Feb 24, 202618.0018.0017.6217.6417.64-3.08%4,537,519
Feb 23, 202618.2718.4017.9218.2018.200.89%3,227,076
Feb 20, 202617.6718.2317.5818.0418.042.04%7,173,270
Feb 16, 202617.8517.8517.3217.6817.680.23%1,285,800
Feb 13, 202617.6717.9317.4717.6417.64-0.51%7,926,807
Feb 12, 202617.8217.9017.5817.7317.73-0.51%12,559,800
Feb 11, 202617.8317.9717.5617.8217.82-0.06%9,624,929
Feb 10, 202617.8017.9917.7217.8317.830.56%8,500,000
Feb 9, 202617.6817.9017.5517.7317.732.13%16,560,360
Feb 6, 202617.4017.5817.2717.3617.36-1.25%9,081,918
Feb 5, 202617.4817.7217.1117.5817.580.40%13,467,700
Feb 4, 202617.0017.8816.8317.5117.513.43%37,511,440
Feb 3, 202617.7317.8916.6616.9316.93-8.24%91,321,830
Feb 2, 202618.5418.8317.8818.4518.45-1.02%14,393,990
Jan 30, 202619.0019.1818.5418.6418.64-2.51%11,440,550
Jan 29, 202618.8019.2118.5019.1219.121.49%10,987,820
Jan 28, 202618.4819.2218.4418.8418.841.67%14,604,410
Jan 27, 202618.6018.6518.3218.5318.53-0.38%9,590,398
Jan 26, 202618.5019.0218.0318.6018.601.09%11,490,740
Jan 23, 202618.7118.8018.2818.4018.40-1.08%7,109,240
Jan 22, 202618.5518.8218.4518.6018.600.11%9,526,745
Jan 21, 202618.4418.7218.3818.5818.580.22%7,225,838
Jan 20, 202618.4818.7418.4018.5418.540.54%8,048,216
Jan 19, 202618.8818.8818.3018.4418.44-2.38%11,778,000
Jan 16, 202619.1819.3218.7518.8918.89-0.89%6,961,035
Jan 15, 202619.5119.5118.8119.0619.06-2.41%11,851,290
Jan 14, 202619.5819.9719.2519.5319.530.67%25,170,050
Jan 13, 202619.8119.9819.2019.4019.40-1.12%17,351,030
Jan 12, 202619.8319.8519.3019.6219.62-0.61%11,804,240
Jan 9, 202619.7019.9619.5019.7419.740.10%11,416,060
Jan 8, 202620.5020.5019.4619.7219.72-4.64%17,571,010
Jan 7, 202621.1021.4420.4220.6820.68-3.54%24,366,060
Jan 6, 202620.0821.5819.9321.4421.446.77%34,019,510
Jan 5, 202619.2320.3019.2320.0820.081.98%21,485,140
Jan 2, 202619.2219.7518.5219.6919.694.62%2,794,400
Dec 31, 202519.1819.2618.8218.8218.82-0.84%3,470,550
Dec 30, 202519.3719.3718.9418.9818.98-0.89%5,143,682
Dec 29, 202519.5020.0619.0619.1519.15-1.24%10,230,150
Dec 24, 202519.4319.5419.3519.3919.39-0.51%1,495,880
Dec 23, 202519.5619.9419.3819.4919.490.36%5,831,646
Dec 22, 202519.5419.5419.2019.4219.420.10%5,791,211
Dec 19, 202519.2619.5518.9219.4019.400.83%6,317,289
Dec 18, 202519.3319.5018.8819.2419.24-0.98%10,626,550
Dec 17, 202519.0620.0218.6819.4319.431.94%14,153,400
Dec 16, 202519.2819.4418.9419.0619.06-0.73%8,318,260
Dec 15, 202518.9019.4018.6619.2019.201.21%12,418,780
Dec 12, 202518.3018.9718.0618.9718.972.71%17,939,749
Dec 11, 202518.7118.9318.4018.4718.47-1.23%6,260,344
Dec 10, 202518.5318.8418.3318.7018.70-0.37%11,860,960
Dec 9, 202519.3319.3618.6218.7718.77-2.90%13,604,340
Dec 8, 202519.0019.8318.8019.3319.335.17%24,190,200
Dec 5, 202517.5118.4617.5118.3818.383.61%10,774,170
Dec 4, 202517.8117.8117.4717.7417.740.45%5,803,607
Dec 3, 202518.2918.4417.4917.6617.66-3.44%9,445,174
Dec 2, 202518.4918.4818.1318.2918.29-0.38%6,289,437
Dec 1, 202518.1118.5818.1118.3618.360.33%2,163,742
Nov 28, 202518.2618.3918.1118.3018.300.22%4,017,000