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

15.12

+0.17(+1.14%)

Updated at June 02 04:08PM

Currency In HKD

6099.HK Historical Return

If you invested $1000 in China Merchants Securities Co., Ltd. (6099.HK) since IPO date, it would be worth $1,375.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,352.42, while $1000 invested 1 year ago would be worth $1,338.05. This corresponds to total returns of 37.58%, 35.24%, 33.81%, respectively, with annualized returns of 3.36%, 6.22%, 33.81%.

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
June 01, 2026	14.77	14.95	14.95	15.13	14.66	3.3M
May 29, 2026	14.95	14.64	14.64	15.3	14.56	5.53M
May 28, 2026	15.33	14.83	14.83	15.33	14.68	7.58M
May 27, 2026	15.7	15.24	15.24	15.83	15.2	4.86M
May 26, 2026	15.33	15.51	15.51	15.85	15.26	6.82M
May 22, 2026	15.68	15.33	15.33	15.79	15.3	7.6M
May 21, 2026	15.44	15.51	15.51	16.27	15.17	22.87M
May 20, 2026	14.85	15.15	15.15	15.45	14.65	13.54M
May 19, 2026	13.96	14.78	14.78	15.05	13.9	18.9M
May 18, 2026	14.03	13.88	13.88	14.03	13.34	10.96M
May 15, 2026	13.63	13.39	13.39	13.63	13.27	2.99M
May 14, 2026	14	13.63	13.63	14	13.54	3.18M
May 13, 2026	14.02	13.87	13.87	14.03	13.7	3.4M
May 12, 2026	14.02	14.02	14.02	14.23	13.91	2.44M
May 11, 2026	13.88	14.1	14.1	14.1	13.59	5.48M
May 08, 2026	14.3	13.88	13.88	14.3	13.85	3.76M
May 07, 2026	14.2	14.22	14.22	14.28	14.1	2.19M
May 06, 2026	13.86	14.12	14.12	14.35	13.86	3.69M
May 05, 2026	13.9	13.99	13.99	14.04	13.87	352,800
May 04, 2026	14.1	14.04	14.04	14.17	13.95	916,600
April 30, 2026	13.89	13.74	13.74	14.11	13.65	4.5M
April 29, 2026	13.7	13.83	13.83	13.87	13.58	3.13M
April 28, 2026	13.64	13.7	13.7	13.87	13.55	3.09M
April 27, 2026	13.49	13.5	13.5	13.63	13.4	2.72M
April 24, 2026	13.47	13.44	13.44	13.51	13.17	1.34M
April 23, 2026	13.68	13.44	13.44	13.71	13.43	1.95M
April 22, 2026	13.65	13.71	13.71	13.8	13.5	2.7M
April 21, 2026	13.75	13.73	13.73	13.87	13.63	2.17M
April 20, 2026	13.93	13.76	13.76	13.94	13.7	2.3M
April 17, 2026	14.06	13.83	13.83	14.06	13.72	1.94M
April 16, 2026	14	14.04	14.04	14.15	13.88	2.28M
April 15, 2026	13.98	13.88	13.88	14.1	13.82	2.09M
April 14, 2026	14.1	13.84	13.84	14.1	13.73	1.88M
April 13, 2026	13.93	13.8	13.8	13.93	13.62	2.25M
April 10, 2026	13.68	13.8	13.8	14.33	13.32	7.28M
April 09, 2026	13.5	13.29	13.29	13.64	13.28	1.53M
April 08, 2026	13.44	13.67	13.67	13.82	13.42	4.4M
April 02, 2026	13.34	13.18	13.18	13.43	13.06	1.29M
April 01, 2026	13.38	13.34	13.34	13.55	13.26	4.15M
March 31, 2026	13.03	13.12	13.12	13.23	12.96	2.15M
March 30, 2026	13.21	13.03	13.03	13.27	12.87	2.89M
March 27, 2026	13.13	13.2	13.2	13.28	12.99	1.8M
March 26, 2026	13.42	13.05	13.05	13.45	13.02	1.93M
March 25, 2026	13.12	13.42	13.42	13.42	13.12	1.72M
March 24, 2026	13.11	13.12	13.12	13.22	12.86	3.74M
March 23, 2026	13.25	12.86	12.86	13.3	12.6	7.19M
March 20, 2026	13.35	13.45	13.45	13.49	13.22	3.45M
March 19, 2026	13.23	13.22	13.22	13.59	13.16	2.83M
March 18, 2026	13.43	13.47	13.47	13.72	13.39	1.81M
March 17, 2026	13.25	13.5	13.5	13.93	13.25	4.83M
March 16, 2026	13.24	13.23	13.23	13.35	13.01	1.94M
March 13, 2026	13.15	13.24	13.24	13.42	13.15	2.25M
March 12, 2026	13.41	13.26	13.26	13.41	13.08	2.41M
March 11, 2026	13.37	13.46	13.46	13.55	13.32	1.46M
March 10, 2026	13.57	13.24	13.37	13.57	13.2	756,200
March 09, 2026	13.31	13.23	13.23	13.31	12.95	2.95M
March 06, 2026	13.3	13.55	13.55	13.66	13.15	3.19M
March 05, 2026	13.34	13.12	13.12	13.4	13.09	2.25M
March 04, 2026	13.45	12.96	13.15	13.45	12.95	3.49M
March 03, 2026	13.65	13.45	13.45	13.86	13.4	4.21M