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) since IPO date, it would be worth $1,503.18 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,541.04, while $1000 invested 1 year ago would be worth $1,093.32. This corresponds to total returns of 50.32%, 54.1%, 9.33%, respectively, with annualized returns of 4.26%, 9.03%, 9.33%.

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
July 10, 2026	17.38	16.52	16.52	17.38	16.51	9.68M
July 09, 2026	17.03	17.8	17.8	17.95	16.84	14.58M
July 08, 2026	17.2	16.83	16.83	17.4	16.67	5.13M
July 07, 2026	17.63	17.03	17.03	18	16.93	5.67M
July 06, 2026	18.45	17.81	17.81	18.48	17.45	7.58M
July 03, 2026	17.04	18.07	18.07	18.11	16.75	14.45M
July 02, 2026	18.28	16.99	16.99	18.65	16.86	16.14M
June 30, 2026	17.22	17.27	17.27	17.57	17.13	5.17M
June 29, 2026	17.09	17.22	17.22	17.67	16.9	7.63M
June 26, 2026	16.81	16.95	16.95	17.41	16.75	7.56M
June 25, 2026	17.08	17.05	17.05	17.6	16.84	10.57M
June 24, 2026	17.61	16.95	16.95	18.28	16.84	15.05M
June 23, 2026	17.4	17.45	17.45	18.11	17.31	16.97M
June 22, 2026	16.72	17.41	17.41	17.69	16.61	12.18M
June 18, 2026	17.25	16.7	16.7	17.39	16.57	8.63M
June 17, 2026	17.3	17.33	17.33	17.88	17.25	7.2M
June 16, 2026	17	17.4	17.4	17.4	16.77	9.71M
June 15, 2026	16.18	17.04	17.04	17.46	16.09	20.27M
June 12, 2026	15.24	15.9	15.9	16.14	15.24	10.5M
June 11, 2026	15.2	15.28	15.28	15.48	14.92	6.5M
June 10, 2026	14.59	15.33	15.33	15.34	14.59	5.5M
June 09, 2026	14.84	14.84	14.84	14.99	14.7	4.53M
June 08, 2026	14.39	14.84	14.84	14.89	14.39	4.1M
June 05, 2026	15.02	14.74	14.74	15.07	14.6	2.39M
June 04, 2026	15.21	14.9	14.9	15.21	14.87	2.43M
June 03, 2026	15.2	15.21	15.21	15.38	14.87	3.1M
June 02, 2026	14.96	15.12	15.12	15.27	14.91	4.23M
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