6886.HK - Huatai Securities Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201912.18012.26011.92011.96011.9605,408,649
Oct 17, 201912.20012.34012.02012.18012.1805,621,800
Oct 16, 201912.44012.56012.14012.30012.3007,776,200
Oct 15, 201912.50012.54012.34012.44012.4405,474,000
Oct 14, 201912.50012.74012.46012.60012.6008,851,100
Oct 11, 201912.04012.46011.98012.34012.34010,166,651
Oct 10, 201911.74012.12011.62012.02012.0206,928,000
Oct 09, 201911.60011.82011.52011.76011.7607,996,880
Oct 08, 201911.60011.94011.58011.66011.6605,822,600
Oct 04, 201911.66011.74011.50011.60011.6004,587,600
Oct 03, 201911.52011.62011.42011.58011.5802,525,103
Oct 02, 201911.74011.80011.46011.62011.6203,613,800
Sep 30, 201911.66011.86011.54011.74011.7405,032,231
Sep 27, 201911.74011.80011.56011.66011.6605,218,447
Sep 26, 201912.20012.20011.62011.74011.74012,233,800
Sep 25, 201912.04012.16011.94012.06012.0607,049,508
Sep 24, 201912.24012.34012.12012.12012.1206,115,162
Sep 23, 201912.68012.68012.14012.22012.2206,870,019
Sep 20, 201912.58012.64012.48012.64012.6408,236,000
Sep 19, 201912.70012.70012.46012.54012.5407,115,619
Sep 18, 201912.66012.72012.50012.62012.6205,065,155
Sep 17, 201912.92012.98012.56012.62012.62010,751,324
Sep 16, 201913.12013.20012.90013.02013.02011,385,800
Sep 13, 201913.30013.30013.06013.12013.1206,906,084
Sep 12, 201913.28013.40012.82013.20013.20011,644,705
Sep 11, 201912.80013.18012.80013.16013.16018,006,538
Sep 10, 201912.72013.00012.60012.70012.70010,543,788
Sep 09, 201913.12013.20012.70012.78012.78020,532,907
Sep 06, 201912.80012.88012.54012.88012.88042,166,378
Sep 05, 201912.10013.20012.10012.50012.50022,755,162
Sep 04, 201911.52012.24011.46012.08012.08021,264,847
Sep 03, 201911.62011.76011.48011.48011.4806,682,200
Sep 02, 201911.40011.82011.38011.78011.7808,127,600
Aug 30, 201911.44011.48011.30011.42011.4208,109,361
Aug 29, 201911.50011.58011.20011.28011.28010,458,238
Aug 28, 201911.80011.80011.50011.50011.5007,229,703
Aug 27, 201911.48011.88011.36011.58011.5809,943,652
Aug 26, 201911.48011.50011.22011.44011.4408,101,967
Aug 23, 201911.52011.86011.52011.66011.6605,122,649
Aug 22, 201911.84011.84011.52011.60011.6006,708,600
Aug 21, 201911.68011.84011.58011.72011.7207,648,432
Aug 20, 201911.66012.02011.66011.74011.7407,818,753
Aug 19, 201911.30012.00011.30011.86011.86017,539,400
Aug 16, 201911.18011.48011.04011.22011.22010,394,800
Aug 15, 201911.04011.26011.00011.14011.14015,353,200
Aug 14, 201911.62011.82011.22011.26011.26012,164,668
Aug 13, 201911.64011.88011.50011.54011.5406,543,866
Aug 12, 201911.66012.00011.66011.76011.7607,475,266
Aug 09, 201911.70011.90011.62011.66011.6609,328,082
Aug 08, 201911.74011.88011.46011.78011.78018,373,060
Aug 07, 201911.70011.72011.40011.48011.4808,410,200
Aug 06, 201911.82011.82011.36011.56011.56015,002,660
Aug 05, 201912.02012.16011.80011.84011.8406,947,600
Aug 02, 201912.24012.34012.08012.20012.20012,087,200
Aug 01, 201912.60012.84012.48012.52012.5205,945,505
Jul 31, 201912.68012.96012.62012.80012.8006,384,800
Jul 30, 201912.60013.00012.60012.90012.9008,649,100
Jul 29, 201913.02013.12012.64012.68012.6809,287,454
Jul 26, 201913.02013.24013.00013.02013.0207,278,523
Jul 25, 201913.10013.30012.88013.18013.1807,032,052
Jul 24, 201913.18013.32012.94012.96012.9607,175,600
Jul 23, 201913.26013.28012.98013.04013.0408,696,200
Jul 22, 201913.38013.46013.04013.08013.0809,710,800
Jul 19, 201913.08013.50013.06013.40013.40010,076,210
Jul 18, 201913.00013.12012.94013.04013.0403,527,000
Jul 17, 201913.02013.18012.98013.12013.1208,181,313
Jul 16, 201913.28013.38013.04013.04013.0406,349,600
Jul 15, 201913.28013.46012.98013.28013.2808,775,800
Jul 12, 201913.28013.52013.16013.28013.2805,951,489
Jul 11, 201913.44013.60013.20013.32013.32010,780,700
Jul 10, 201913.18013.58013.10013.22013.2209,556,271
Jul 10, 20190.341559 Dividend
Jul 09, 201913.28013.72012.30013.34012.99811,608,800
Jul 08, 201913.50013.56013.06013.22012.88212,943,400
Jul 05, 201913.48013.68013.36013.60013.2527,336,000
Jul 04, 201913.76013.76013.38013.44013.0967,157,600
Jul 03, 201913.70013.70013.46013.58013.2327,830,750
Jul 02, 201913.82013.90013.64013.74013.38811,740,221
Jun 28, 201913.82013.82013.36013.44013.09612,626,756
Jun 27, 201913.34013.96013.32013.82013.46616,477,901
Jun 26, 201913.06013.58012.96013.36013.0186,991,000
Jun 25, 201913.74013.74013.10013.32012.97913,207,103
Jun 24, 201913.70013.94013.52013.68013.33012,659,816
Jun 21, 201913.78014.12013.60013.64013.29127,536,242
Jun 20, 201913.20014.02012.98013.68013.33026,929,100
Jun 19, 201912.98013.28012.80013.06012.72627,496,360
Jun 18, 201911.88012.16011.74012.10011.79011,930,852
Jun 17, 201911.70011.94011.68011.76011.45912,122,616
Jun 14, 201912.02012.20011.54011.58011.28415,131,182
Jun 13, 201912.08012.28011.90012.10011.79015,077,000
Jun 12, 201912.80012.80012.10012.12011.81010,104,000
Jun 11, 201912.18012.98012.02012.80012.4729,504,717
Jun 10, 201912.00012.32011.86012.22011.9078,858,200
Jun 06, 201911.94012.06011.88011.98011.6737,368,000
Jun 05, 201912.28012.32011.84011.98011.6739,972,100
Jun 04, 201912.28012.40011.96012.00011.6936,556,034
Jun 03, 201912.32012.46012.14012.28011.9666,308,400
May 31, 201912.30012.44012.14012.42012.10210,600,799
May 30, 201912.24012.40012.16012.28011.96610,284,400
May 29, 201912.32012.48012.24012.30011.9856,171,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...