China Merchants Securities Co., Ltd. - 6099.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	15.95	16.2	16.2	16.2	15.86	5M
October 23, 2025	15.7	15.79	15.79	15.87	15.35	3.87M
October 22, 2025	15.7	15.62	15.62	15.75	15.49	3.27M
October 21, 2025	15.64	15.76	15.76	16.22	15.64	5.63M
October 20, 2025	15.55	15.65	15.65	15.7	15.47	2.84M
October 17, 2025	15.92	15.38	15.38	16.07	15.27	7.34M
October 16, 2025	16.19	15.93	15.93	16.3	15.75	5.32M
October 15, 2025	15.83	16.03	16.03	16.18	15.76	5.51M
October 14, 2025	16.15	15.8	15.8	16.55	15.7	5.31M
October 13, 2025	15.76	16.15	16.15	16.18	15.4	11.27M
October 10, 2025	16.22	16.22	16.22	16.8	16.16	6.52M
October 09, 2025	16.71	16.37	16.37	16.72	16.21	10.12M
October 08, 2025	16.7	16.63	16.63	16.7	16.26	2.12M
October 06, 2025	16.81	16.7	16.7	16.92	15.96	1.41M
October 03, 2025	17.05	16.92	16.92	17.34	16.76	1.31M
October 02, 2025	17.01	17.05	17.05	17.31	16.7	3.8M
September 30, 2025	16.76	17.32	17.32	17.38	16.62	16.71M
September 29, 2025	15.7	16.72	16.72	17.08	15.7	27.37M
September 26, 2025	15.78	15.66	15.66	16.08	15.59	4.82M
September 25, 2025	15.9	15.78	15.78	15.99	15.72	3.19M
September 24, 2025	15.91	15.9	15.9	16.26	15.71	5.01M
September 23, 2025	16.6	15.91	15.91	16.66	15.74	5.7M
September 22, 2025	16.61	16.56	16.56	16.8	16.4	3.98M
September 19, 2025	16.93	16.61	16.61	16.93	16.58	4.39M
September 18, 2025	17.33	16.93	16.93	17.4	16.52	10.88M
September 17, 2025	17.23	17.3	17.3	17.42	17.1	5.96M
September 16, 2025	17.35	17.23	17.23	17.54	17	5.81M
September 15, 2025	17.59	17.35	17.35	17.65	17.17	5.52M
September 12, 2025	17.66	17.59	17.59	17.76	17.27	8.98M
September 11, 2025	17.4	17.58	17.58	17.68	17.1	7.34M
September 10, 2025	17.26	17.42	17.42	17.58	17	10.46M
September 09, 2025	16.7	17.26	17.13	17.49	16.58	16.07M
September 08, 2025	16.44	16.69	16.56	16.76	16.36	4.72M
September 05, 2025	16.14	16.5	16.5	16.5	16.1	5.17M
September 04, 2025	16.45	16.17	16.17	16.45	15.98	6.25M
September 03, 2025	16.88	16.45	16.45	17	16.25	6.92M
September 02, 2025	16.8	16.88	16.88	16.96	16.35	9.84M
September 01, 2025	16.9	16.72	16.72	17.04	16.48	11.55M
August 29, 2025	17.2	16.79	16.79	17.47	16.69	15.65M
August 28, 2025	17.27	17.38	17.38	17.6	16.78	12.08M
August 27, 2025	18	17.24	17.24	18.05	17.1	12.5M
August 26, 2025	18.34	18.01	18.01	18.34	17.97	7.67M
August 25, 2025	18.49	18.39	18.39	18.6	18	17.48M
August 22, 2025	18.03	18.06	18.06	18.27	17.75	10.99M
August 21, 2025	18.05	18.1	18.1	18.32	17.66	10.48M
August 20, 2025	17.62	17.83	17.83	17.95	17.33	10.17M
August 19, 2025	18.78	17.92	17.92	18.8	17.87	13.32M
August 18, 2025	18.96	18.7	18.7	19	18.34	24.64M
August 15, 2025	17.54	18.62	18.62	18.9	17.31	38.87M
August 14, 2025	17.7	17.51	17.51	17.95	17.28	15.1M
August 13, 2025	17.1	17.57	17.57	17.74	16.93	17.04M
August 12, 2025	16.74	17.1	17.1	17.1	16.71	8.13M
August 11, 2025	16.36	16.88	16.88	16.96	16.23	11.1M
August 08, 2025	16.61	16.36	16.36	16.72	16.27	5.99M
August 07, 2025	16.56	16.6	16.6	16.84	16.38	7.55M
August 06, 2025	16.61	16.56	16.56	16.61	16.2	5.86M
August 05, 2025	16.16	16.49	16.49	16.54	16.13	8.15M
August 04, 2025	15.84	16.06	16.06	16.16	15.79	6.06M
August 01, 2025	16.24	15.96	15.96	16.38	15.7	10.01M
July 31, 2025	16.88	16.24	16.24	17.04	16.16	16.76M

China Merchants Securities Co., Ltd. (6099.HK) HKSE