Skip to content
HKSE stocks: 259Advancing: 197Declining: 56Currency: HKD
Open Tradzy

Huatai Securities Co., Ltd. (6886) Price History

Daily open, high, low, close and volume for Huatai Securities Co., Ltd. (6886) from 2025-10-16 to 2026-10-16, newest first.

‹ 6886 price and chart
DateOpenHighLowCloseVolume
2026-10-16HKD 16.23HKD 16.37HKD 16.13HKD 16.203,690,831
2026-10-15HKD 16.20HKD 16.29HKD 15.99HKD 16.233,820,273
2026-10-14HKD 16.48HKD 16.48HKD 16.11HKD 16.215,026,430
2026-10-13HKD 16.46HKD 16.46HKD 16.17HKD 16.282,850,902
2026-10-12HKD 16.51HKD 16.61HKD 16.34HKD 16.462,694,466
2026-10-09HKD 16.29HKD 16.54HKD 16.19HKD 16.515,067,400
2026-10-08HKD 16.68HKD 16.80HKD 16.29HKD 16.305,738,640
2026-10-07HKD 16.82HKD 16.82HKD 16.56HKD 16.681,670,262
2026-10-06HKD 16.67HKD 16.71HKD 16.54HKD 16.701,660,800
2026-10-05HKD 16.66HKD 16.66HKD 16.24HKD 16.411,322,972
2026-10-02HKD 16.86HKD 16.86HKD 16.27HKD 16.424,193,509
2026-09-30HKD 16.60HKD 16.72HKD 16.55HKD 16.664,285,253
2026-09-29HKD 16.46HKD 16.62HKD 16.44HKD 16.575,232,720
2026-09-28HKD 16.65HKD 16.83HKD 16.40HKD 16.446,147,200
2026-09-25HKD 16.72HKD 16.72HKD 16.34HKD 16.653,478,000
2026-09-24HKD 16.88HKD 16.94HKD 16.63HKD 16.726,789,200
2026-09-23HKD 16.88HKD 17.15HKD 16.88HKD 16.942,944,061
2026-09-22HKD 17.08HKD 17.12HKD 16.85HKD 17.095,381,160
2026-09-21HKD 16.83HKD 17.02HKD 16.72HKD 16.885,455,856
2026-09-18HKD 16.75HKD 16.98HKD 16.75HKD 16.868,728,859
2026-09-17HKD 16.90HKD 16.96HKD 16.48HKD 16.7113,661,773
2026-09-16HKD 16.96HKD 16.96HKD 16.71HKD 16.905,201,200
2026-09-15HKD 17.09HKD 17.16HKD 16.85HKD 16.967,765,710
2026-09-14HKD 17.14HKD 17.21HKD 16.91HKD 17.096,459,176
2026-09-11HKD 17.31HKD 17.58HKD 16.95HKD 17.1411,815,833
2026-09-10HKD 17.48HKD 17.64HKD 17.27HKD 17.598,974,611
2026-09-09HKD 17.48HKD 17.71HKD 17.37HKD 17.688,734,200
2026-09-08HKD 17.70HKD 17.78HKD 17.42HKD 17.4813,230,391
2026-09-07HKD 18.07HKD 18.13HKD 17.64HKD 17.7010,676,747
2026-09-04HKD 17.72HKD 18.10HKD 17.64HKD 18.0717,122,927
2026-09-03HKD 17.60HKD 17.89HKD 17.46HKD 17.556,617,560
2026-09-02HKD 17.66HKD 17.70HKD 17.44HKD 17.618,873,600
2026-09-01HKD 17.67HKD 17.85HKD 17.50HKD 17.8115,805,315
2026-08-31HKD 17.32HKD 17.67HKD 17.32HKD 17.6712,251,313
2026-08-28HKD 17.32HKD 17.60HKD 17.18HKD 17.418,577,981
2026-08-27HKD 17.30HKD 17.45HKD 17.07HKD 17.324,489,000
2026-08-26HKD 16.87HKD 17.37HKD 16.83HKD 17.3618,441,662
2026-08-25HKD 16.87HKD 16.87HKD 16.62HKD 16.733,943,000
2026-08-24HKD 16.97HKD 17.02HKD 16.63HKD 16.817,254,000
2026-08-21HKD 16.68HKD 16.97HKD 16.61HKD 16.9710,674,016
2026-08-20HKD 17.04HKD 17.09HKD 16.52HKD 16.578,721,600
2026-08-19HKD 17.05HKD 17.05HKD 16.71HKD 16.875,662,582
2026-08-18HKD 17.00HKD 17.11HKD 16.82HKD 17.058,715,717
2026-08-17HKD 16.99HKD 17.10HKD 16.95HKD 17.004,954,332
2026-08-14HKD 16.92HKD 17.02HKD 16.76HKD 16.844,673,000
2026-08-13HKD 16.68HKD 17.08HKD 16.65HKD 16.9210,308,394
2026-08-12HKD 16.51HKD 16.67HKD 16.29HKD 16.626,740,990
2026-08-11HKD 16.61HKD 16.75HKD 16.39HKD 16.448,008,506
2026-08-10HKD 16.95HKD 17.04HKD 16.53HKD 16.699,251,400
2026-08-07HKD 16.77HKD 16.84HKD 16.63HKD 16.814,148,267
2026-08-06HKD 16.83HKD 16.83HKD 16.58HKD 16.775,388,643
2026-08-05HKD 16.70HKD 17.03HKD 16.70HKD 16.905,472,964
2026-08-04HKD 16.70HKD 16.84HKD 16.56HKD 16.796,212,678
2026-08-03HKD 16.95HKD 16.95HKD 16.51HKD 16.706,131,152
2026-07-31HKD 16.86HKD 17.04HKD 16.68HKD 16.897,697,082
2026-07-30HKD 17.00HKD 17.16HKD 16.69HKD 16.854,751,380
2026-07-29HKD 17.00HKD 17.12HKD 16.76HKD 17.054,887,613
2026-07-28HKD 17.02HKD 17.09HKD 16.72HKD 16.8410,721,560
2026-07-27HKD 17.29HKD 17.29HKD 16.88HKD 17.023,480,730
2026-07-24HKD 17.09HKD 17.25HKD 16.93HKD 17.064,647,172
2026-07-23HKD 17.16HKD 17.47HKD 17.03HKD 17.317,745,334
2026-07-22HKD 17.18HKD 17.40HKD 17.00HKD 17.188,397,272
2026-07-21HKD 16.93HKD 17.26HKD 16.87HKD 17.189,150,720
2026-07-20HKD 16.79HKD 17.06HKD 16.52HKD 16.928,144,720
2026-07-17HKD 16.86HKD 16.99HKD 16.45HKD 16.6610,053,377
2026-07-16HKD 16.81HKD 17.05HKD 16.75HKD 16.858,835,600
2026-07-15HKD 16.34HKD 17.02HKD 16.34HKD 16.8116,646,537
2026-07-14HKD 16.04HKD 16.41HKD 15.74HKD 16.358,502,653
2026-07-13HKD 16.32HKD 16.44HKD 15.96HKD 16.048,442,445
2026-07-10HKD 16.49HKD 16.73HKD 16.31HKD 16.327,148,000
2026-07-09HKD 16.54HKD 16.92HKD 16.43HKD 16.839,356,200
2026-07-08HKD 16.59HKD 16.78HKD 16.45HKD 16.568,804,131
2026-07-07HKD 16.93HKD 16.94HKD 16.55HKD 16.5912,009,184
2026-07-06HKD 17.12HKD 17.34HKD 16.80HKD 16.939,057,882
2026-07-03HKD 16.95HKD 17.08HKD 16.82HKD 16.955,564,900
2026-07-02HKD 17.05HKD 17.08HKD 16.69HKD 16.817,843,567
2026-06-30HKD 16.50HKD 16.98HKD 16.50HKD 16.708,687,144
2026-06-29HKD 16.75HKD 16.89HKD 16.47HKD 16.716,283,490
2026-06-26HKD 16.79HKD 17.05HKD 16.31HKD 16.5014,685,975
2026-06-25HKD 16.87HKD 17.18HKD 16.62HKD 16.918,665,044
2026-06-24HKD 17.16HKD 17.50HKD 16.77HKD 16.8610,644,686
2026-06-23HKD 17.50HKD 18.05HKD 17.10HKD 17.2911,979,272
2026-06-22HKD 16.71HKD 17.93HKD 16.71HKD 17.7326,714,340
2026-06-18HKD 17.18HKD 17.45HKD 16.86HKD 16.9414,187,229
2026-06-17HKD 17.42HKD 17.50HKD 17.19HKD 17.288,296,980
2026-06-16HKD 17.18HKD 17.57HKD 17.12HKD 17.428,449,763
2026-06-15HKD 17.11HKD 17.69HKD 17.11HKD 17.1817,900,260
2026-06-12HKD 16.62HKD 17.35HKD 16.55HKD 16.9228,395,189
2026-06-11HKD 16.62HKD 16.96HKD 16.27HKD 16.6210,843,812
2026-06-10HKD 16.14HKD 16.72HKD 15.88HKD 16.6211,498,637
2026-06-09HKD 16.10HKD 16.42HKD 16.06HKD 16.1417,813,000
2026-06-08HKD 16.18HKD 16.43HKD 15.95HKD 16.306,418,368
2026-06-05HKD 16.27HKD 16.60HKD 16.16HKD 16.316,748,016
2026-06-04HKD 16.41HKD 16.79HKD 16.11HKD 16.277,824,660
2026-06-03HKD 16.50HKD 16.74HKD 16.20HKD 16.597,279,771
2026-06-02HKD 16.44HKD 16.56HKD 16.18HKD 16.508,623,529
2026-06-01HKD 15.85HKD 16.43HKD 15.77HKD 16.3311,879,200
2026-05-29HKD 15.60HKD 16.12HKD 15.60HKD 15.8513,950,508
2026-05-28HKD 15.80HKD 15.94HKD 15.39HKD 15.5815,209,557
2026-05-27HKD 15.87HKD 16.14HKD 15.70HKD 15.806,971,919
2026-05-26HKD 15.67HKD 16.14HKD 15.62HKD 15.877,424,366
2026-05-22HKD 16.22HKD 16.22HKD 15.66HKD 15.666,923,968
2026-05-21HKD 15.84HKD 16.62HKD 15.84HKD 15.9813,561,909
2026-05-20HKD 15.96HKD 15.99HKD 15.67HKD 15.845,218,533
2026-05-19HKD 15.84HKD 16.00HKD 15.52HKD 15.908,380,981
2026-05-18HKD 16.12HKD 16.12HKD 15.57HKD 15.797,949,300
2026-05-15HKD 16.40HKD 16.40HKD 15.91HKD 16.1310,296,200
2026-05-14HKD 17.00HKD 17.00HKD 16.30HKD 16.407,058,838
2026-05-13HKD 16.83HKD 16.83HKD 16.50HKD 16.696,742,850
2026-05-12HKD 16.81HKD 17.10HKD 16.72HKD 16.837,117,287
2026-05-11HKD 16.40HKD 16.97HKD 16.12HKD 16.8110,257,700
2026-05-08HKD 16.52HKD 16.61HKD 16.32HKD 16.405,722,824
2026-05-07HKD 16.70HKD 16.78HKD 16.41HKD 16.675,992,104
2026-05-06HKD 16.46HKD 16.72HKD 16.23HKD 16.607,711,500
2026-05-05HKD 16.39HKD 16.74HKD 16.26HKD 16.462,254,790
2026-05-04HKD 16.16HKD 16.67HKD 16.16HKD 16.604,037,511
2026-04-30HKD 16.51HKD 16.73HKD 16.11HKD 16.169,257,759
2026-04-29HKD 16.29HKD 16.61HKD 16.10HKD 16.558,655,540
2026-04-28HKD 16.06HKD 16.45HKD 15.87HKD 16.239,571,616
2026-04-27HKD 15.99HKD 16.07HKD 15.71HKD 15.815,249,600
2026-04-24HKD 16.00HKD 16.00HKD 15.67HKD 15.903,782,114
2026-04-23HKD 16.33HKD 16.53HKD 15.89HKD 16.005,762,394
2026-04-22HKD 16.01HKD 16.57HKD 15.98HKD 16.338,619,011
2026-04-21HKD 16.40HKD 16.40HKD 16.08HKD 16.223,747,776
2026-04-20HKD 16.26HKD 16.36HKD 16.11HKD 16.285,920,868
2026-04-17HKD 16.48HKD 16.48HKD 16.09HKD 16.275,993,448
2026-04-16HKD 15.99HKD 16.46HKD 15.99HKD 16.3811,629,050
2026-04-15HKD 16.18HKD 16.22HKD 15.97HKD 15.994,464,917
2026-04-14HKD 16.10HKD 16.15HKD 15.80HKD 15.997,109,200
2026-04-13HKD 15.82HKD 16.01HKD 15.52HKD 15.938,551,348
2026-04-10HKD 15.79HKD 16.55HKD 15.62HKD 15.9524,702,259
2026-04-09HKD 15.58HKD 15.60HKD 15.32HKD 15.517,752,925
2026-04-08HKD 15.30HKD 15.73HKD 15.30HKD 15.6216,892,637
2026-04-02HKD 15.22HKD 15.25HKD 14.84HKD 14.955,350,892
2026-04-01HKD 15.20HKD 15.45HKD 14.95HKD 15.228,605,440
2026-03-31HKD 15.18HKD 15.44HKD 14.74HKD 14.8113,019,800
2026-03-30HKD 15.39HKD 15.50HKD 15.13HKD 15.364,490,940
2026-03-27HKD 15.22HKD 15.59HKD 15.11HKD 15.543,840,080
2026-03-26HKD 15.88HKD 15.88HKD 15.16HKD 15.2510,612,045
2026-03-25HKD 15.66HKD 15.95HKD 15.63HKD 15.856,409,775
2026-03-24HKD 15.76HKD 15.76HKD 15.39HKD 15.669,369,800
2026-03-23HKD 15.72HKD 15.88HKD 15.19HKD 15.4217,399,337
2026-03-20HKD 16.02HKD 16.30HKD 15.94HKD 16.1211,217,600
2026-03-19HKD 16.20HKD 16.23HKD 15.98HKD 16.023,601,600
2026-03-18HKD 16.33HKD 16.48HKD 16.19HKD 16.283,482,327
2026-03-17HKD 16.12HKD 16.79HKD 16.15HKD 16.3313,222,800
2026-03-16HKD 15.91HKD 16.05HKD 15.67HKD 16.044,669,177
2026-03-13HKD 15.96HKD 16.09HKD 15.84HKD 15.914,763,800
2026-03-12HKD 16.05HKD 16.28HKD 15.83HKD 16.006,019,228
2026-03-11HKD 16.19HKD 16.33HKD 15.93HKD 16.075,598,819
2026-03-10HKD 16.10HKD 16.29HKD 15.93HKD 16.0312,065,200
2026-03-09HKD 15.71HKD 15.92HKD 15.44HKD 15.9218,084,713
2026-03-06HKD 15.78HKD 16.24HKD 15.73HKD 16.048,590,518
2026-03-05HKD 16.28HKD 16.35HKD 15.75HKD 15.8511,181,822
2026-03-04HKD 16.35HKD 16.35HKD 15.80HKD 15.9817,089,010
2026-03-03HKD 16.63HKD 16.90HKD 16.19HKD 16.3510,540,243
2026-03-02HKD 16.70HKD 16.79HKD 16.18HKD 16.6112,539,997
2026-02-27HKD 17.08HKD 17.12HKD 16.78HKD 16.7814,657,654
2026-02-26HKD 17.62HKD 17.69HKD 17.01HKD 17.1013,842,966
2026-02-25HKD 17.78HKD 17.88HKD 17.50HKD 17.626,000,232
2026-02-24HKD 18.00HKD 18.00HKD 17.62HKD 17.644,537,519
2026-02-23HKD 18.27HKD 18.40HKD 17.92HKD 18.203,227,076
2026-02-20HKD 17.67HKD 18.23HKD 17.58HKD 18.047,173,270
2026-02-16HKD 17.77HKD 17.77HKD 17.77HKD 17.770
2026-02-13HKD 17.67HKD 17.93HKD 17.47HKD 17.647,926,807
2026-02-12HKD 17.82HKD 17.90HKD 17.58HKD 17.7312,559,803
2026-02-11HKD 17.83HKD 17.97HKD 17.56HKD 17.829,624,929
2026-02-10HKD 17.80HKD 17.99HKD 17.72HKD 17.838,500,000
2026-02-09HKD 17.68HKD 17.90HKD 17.55HKD 17.7316,560,362
2026-02-06HKD 17.40HKD 17.58HKD 17.27HKD 17.369,081,918
2026-02-05HKD 17.48HKD 17.72HKD 17.11HKD 17.5813,467,700
2026-02-04HKD 17.00HKD 17.88HKD 16.83HKD 17.5137,511,446
2026-02-03HKD 17.73HKD 17.89HKD 16.66HKD 16.9391,321,839
2026-02-02HKD 18.54HKD 18.83HKD 17.88HKD 18.4514,393,990
2026-01-30HKD 19.00HKD 19.18HKD 18.54HKD 18.6411,440,552
2026-01-29HKD 18.80HKD 19.21HKD 18.50HKD 19.1210,987,822
2026-01-28HKD 18.48HKD 19.22HKD 18.44HKD 18.8414,604,417
2026-01-27HKD 18.60HKD 18.65HKD 18.32HKD 18.539,590,398
2026-01-26HKD 18.50HKD 19.02HKD 18.03HKD 18.6011,490,740
2026-01-23HKD 18.71HKD 18.80HKD 18.28HKD 18.407,109,240
2026-01-22HKD 18.55HKD 18.82HKD 18.45HKD 18.609,526,745
2026-01-21HKD 18.44HKD 18.72HKD 18.38HKD 18.587,225,838
2026-01-20HKD 18.48HKD 18.74HKD 18.40HKD 18.548,048,216
2026-01-19HKD 18.88HKD 18.88HKD 18.30HKD 18.4411,778,000
2026-01-16HKD 19.18HKD 19.32HKD 18.75HKD 18.896,961,035
2026-01-15HKD 19.51HKD 19.51HKD 18.81HKD 19.0611,851,295
2026-01-14HKD 19.58HKD 19.97HKD 19.25HKD 19.5325,170,059
2026-01-13HKD 19.81HKD 19.98HKD 19.20HKD 19.4017,351,030
2026-01-12HKD 19.83HKD 19.85HKD 19.30HKD 19.6211,804,244
2026-01-09HKD 19.70HKD 19.96HKD 19.50HKD 19.7411,416,068
2026-01-08HKD 20.50HKD 20.50HKD 19.46HKD 19.7217,571,010
2026-01-07HKD 21.10HKD 21.44HKD 20.42HKD 20.6824,366,066
2026-01-06HKD 20.08HKD 21.58HKD 19.93HKD 21.4434,019,515
2026-01-05HKD 19.23HKD 20.30HKD 19.23HKD 20.0821,485,145
2026-01-02HKD 19.22HKD 19.75HKD 18.52HKD 19.692,794,400
2025-12-31HKD 18.83HKD 18.83HKD 18.83HKD 18.830
2025-12-30HKD 19.37HKD 19.37HKD 18.94HKD 18.985,143,682
2025-12-29HKD 19.50HKD 20.06HKD 19.06HKD 19.1510,230,151
2025-12-24HKD 19.39HKD 19.39HKD 19.39HKD 19.390
2025-12-23HKD 19.56HKD 19.94HKD 19.38HKD 19.495,831,646
2025-12-22HKD 19.54HKD 19.54HKD 19.20HKD 19.425,791,211
2025-12-19HKD 19.26HKD 19.55HKD 18.92HKD 19.406,317,289
2025-12-18HKD 19.33HKD 19.50HKD 18.88HKD 19.2410,626,559
2025-12-17HKD 19.06HKD 20.02HKD 18.68HKD 19.4314,153,400
2025-12-16HKD 19.28HKD 19.44HKD 18.94HKD 19.068,318,260
2025-12-15HKD 18.90HKD 19.40HKD 18.66HKD 19.2012,418,780
2025-12-12HKD 18.30HKD 18.97HKD 18.06HKD 18.9717,939,749
2025-12-11HKD 18.71HKD 18.93HKD 18.40HKD 18.476,260,344
2025-12-10HKD 18.53HKD 18.84HKD 18.33HKD 18.7011,860,966
2025-12-09HKD 19.33HKD 19.36HKD 18.62HKD 18.7713,604,346
2025-12-08HKD 19.00HKD 19.83HKD 18.80HKD 19.3324,190,200
2025-12-05HKD 17.51HKD 18.46HKD 17.51HKD 18.3810,774,175
2025-12-04HKD 17.81HKD 17.81HKD 17.47HKD 17.745,803,607
2025-12-03HKD 18.29HKD 18.44HKD 17.49HKD 17.669,445,174
2025-12-02HKD 18.49HKD 18.48HKD 18.13HKD 18.296,289,437
2025-12-01HKD 18.11HKD 18.58HKD 18.11HKD 18.362,163,742
2025-11-28HKD 18.26HKD 18.39HKD 18.11HKD 18.304,017,000
2025-11-27HKD 18.25HKD 18.49HKD 18.08HKD 18.264,131,984
2025-11-26HKD 18.15HKD 18.23HKD 18.00HKD 18.154,081,790
2025-11-25HKD 18.52HKD 18.59HKD 18.11HKD 18.155,683,976
2025-11-24HKD 18.24HKD 18.52HKD 18.14HKD 18.2810,237,453
2025-11-21HKD 18.30HKD 18.87HKD 18.11HKD 18.207,540,225
2025-11-20HKD 19.40HKD 19.66HKD 18.53HKD 18.707,769,441
2025-11-19HKD 18.90HKD 19.30HKD 18.71HKD 18.886,693,613
2025-11-18HKD 18.72HKD 19.44HKD 18.70HKD 18.906,964,536
2025-11-17HKD 19.30HKD 19.30HKD 18.72HKD 18.915,187,018
2025-11-14HKD 19.65HKD 19.81HKD 19.19HKD 19.243,630,800
2025-11-13HKD 19.51HKD 19.96HKD 19.47HKD 19.907,501,932
2025-11-12HKD 20.00HKD 20.00HKD 19.55HKD 19.636,634,732
2025-11-11HKD 20.28HKD 20.38HKD 19.63HKD 19.886,170,917
2025-11-10HKD 19.80HKD 20.30HKD 19.46HKD 20.2811,073,294
2025-11-07HKD 19.90HKD 19.90HKD 19.51HKD 19.694,743,060
2025-11-06HKD 19.00HKD 19.98HKD 19.00HKD 19.8910,886,296
2025-11-05HKD 18.67HKD 19.09HKD 18.50HKD 18.908,663,670
2025-11-04HKD 19.23HKD 19.23HKD 18.88HKD 18.897,540,800
2025-11-03HKD 19.73HKD 19.78HKD 18.90HKD 19.119,179,418
2025-10-31HKD 20.78HKD 20.80HKD 19.53HKD 19.5420,567,600
2025-10-30HKD 21.22HKD 21.60HKD 20.60HKD 20.9420,305,785
2025-10-28HKD 21.00HKD 21.20HKD 20.64HKD 20.789,399,615
2025-10-27HKD 21.70HKD 21.80HKD 20.68HKD 21.1418,175,465
2025-10-24HKD 20.78HKD 21.20HKD 20.50HKD 21.1410,393,210
2025-10-23HKD 20.20HKD 20.72HKD 19.81HKD 20.6413,061,910
2025-10-22HKD 20.70HKD 20.70HKD 20.06HKD 20.186,667,211
2025-10-21HKD 20.54HKD 21.08HKD 20.30HKD 20.4013,076,093
2025-10-20HKD 20.40HKD 20.48HKD 19.90HKD 20.065,301,800
2025-10-17HKD 20.92HKD 20.94HKD 19.98HKD 20.0211,618,701
2025-10-16HKD 20.48HKD 20.92HKD 20.24HKD 20.8413,660,610