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

Currency In HKD

6099.HK Historical Return

If you invested $1000 in China Merchants Securities Co., Ltd. (6099.HK) 10 years ago, it would be worth $1,134.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,024.55, while $1000 invested 1 year ago would be worth $801.54. This corresponds to total returns of 13.41%, 2.45%, -19.85%, respectively, with annualized returns of 1.27%, 0.49%, -19.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6099.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	13.2	12.96	12.96	13.2	12.92	1.35M
October 20, 2026	13.6	13.04	13.04	13.63	12.98	4.21M
October 16, 2026	13.77	13.6	13.6	13.85	13.5	1.59M
October 15, 2026	13.74	13.73	13.73	13.79	13.41	3.69M
October 14, 2026	13.89	13.75	13.75	13.93	13.66	1.83M
October 13, 2026	14.08	13.89	13.89	14.08	13.79	1.95M
October 12, 2026	14.05	14.01	14.01	14.14	13.97	1.06M
October 09, 2026	13.89	14.02	14.02	14.05	13.65	2.51M
October 08, 2026	14.02	13.72	13.72	14.14	13.72	4.19M
October 07, 2026	14.18	13.97	13.97	14.18	13.84	807,400
October 06, 2026	14	14.14	14.14	14.19	14	798,200
October 05, 2026	14.2	13.96	13.96	14.2	13.81	450,000
October 02, 2026	14.68	14.03	14.03	14.68	13.87	1.06M
September 30, 2026	14.22	14.52	14.52	14.57	14.15	2.64M
September 29, 2026	14.3	14.22	14.22	14.38	14.18	2.92M
September 28, 2026	14.67	14.24	14.24	14.69	14.21	2.37M
September 25, 2026	14.74	14.44	14.44	15.03	14.23	957,600
September 24, 2026	14.81	14.74	14.74	15.07	14.64	3.64M
September 23, 2026	15.14	14.94	14.94	15.25	14.76	4.26M
September 22, 2026	14.98	15.14	15.14	15.46	14.97	6.14M
September 21, 2026	14.68	14.86	14.86	15.03	14.67	3.69M
September 18, 2026	14.46	14.82	14.82	14.82	14.45	6.57M
September 17, 2026	14.52	14.42	14.42	14.59	14.18	3.98M
September 16, 2026	14.63	14.52	14.52	14.63	14.28	2.96M
September 15, 2026	14.58	14.47	14.47	14.78	14.43	3.52M
September 11, 2026	15	14.68	14.68	15.05	14.51	4.95M
September 10, 2026	15.05	15.13	15.13	15.16	14.77	3.71M
September 09, 2026	15	15.03	15.03	15.21	14.92	2.39M
September 08, 2026	15.4	14.95	14.95	15.49	14.9	6.54M
September 07, 2026	15.67	15.28	15.28	15.79	15.27	2.6M
September 04, 2026	15.66	15.76	15.76	16.09	15.52	6.07M
September 03, 2026	15.36	15.45	15.45	15.78	15.31	2.73M
September 02, 2026	15.8	15.36	15.36	15.82	15.32	4.48M
September 01, 2026	16.1	15.94	15.94	16.1	15.8	4.1M
August 31, 2026	16.13	15.94	15.94	16.22	15.67	3.32M
August 28, 2026	16.12	16.13	16.13	16.26	15.88	4.26M
August 27, 2026	15.7	16.12	16.12	16.14	15.53	7.44M
August 26, 2026	14.98	15.7	15.7	15.78	14.85	29.47M
August 25, 2026	14.9	14.73	14.73	14.9	14.6	1.7M
August 24, 2026	14.85	14.81	14.81	14.95	14.66	5.14M
August 21, 2026	14.9	14.89	14.89	14.9	14.63	7.4M
August 20, 2026	14.88	14.8	14.8	15	14.6	3.85M
August 19, 2026	14.75	14.73	14.73	14.95	14.6	2.42M
August 18, 2026	15.08	14.74	14.74	15.16	14.65	2.01M
August 17, 2026	14.86	15.05	15.05	15.11	14.63	2.7M
August 14, 2026	15.03	14.66	14.66	15.03	14.61	2.66M
August 13, 2026	14.98	14.88	14.88	15.19	14.8	3.25M
August 12, 2026	14.9	14.98	14.98	14.98	14.79	2.71M
August 11, 2026	15.21	14.95	14.95	15.3	14.88	3.48M
August 10, 2026	15.37	15.21	15.21	15.7	15.12	4.15M
August 07, 2026	15.02	15.26	15.26	15.55	14.95	5.85M
August 06, 2026	14.84	15.02	15.02	15.02	14.63	4.68M
August 05, 2026	14.66	14.95	14.95	15.09	14.66	5.04M
August 04, 2026	14.51	14.8	14.8	14.84	14.46	4.39M
August 03, 2026	14.55	14.57	14.57	14.67	14.43	2.55M
July 31, 2026	14.6	14.57	14.57	14.85	14.51	5M
July 30, 2026	14.5	14.45	14.45	14.57	14.09	5.32M
July 29, 2026	14.2	14.48	14.48	14.54	14.05	10.03M
July 28, 2026	15.34	14.1	14.1	15.34	14	18.9M
July 27, 2026	15.55	15.29	15.29	15.55	14.81	6.58M