Huatai Securities Co., Ltd. - 6886.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.81	17.74	17.74	17.81	17.47	5.8M
December 03, 2025	18.29	17.66	17.66	18.44	17.49	9.45M
December 02, 2025	18.49	18.29	18.29	18.49	18.13	6.29M
December 01, 2025	18.11	18.36	18.36	18.58	18.11	2.16M
November 28, 2025	18.26	18.3	18.3	18.39	18.11	4.02M
November 27, 2025	18.25	18.26	18.26	18.49	18.08	4.14M
November 26, 2025	18.15	18.15	18.15	18.23	18	4.08M
November 25, 2025	18.52	18.15	18.15	18.59	18.11	5.68M
November 24, 2025	18.24	18.28	18.28	18.52	18.14	10.27M
November 21, 2025	18.3	18.2	18.2	18.87	18.11	7.55M
November 20, 2025	19.4	18.7	18.7	19.66	18.53	7.77M
November 19, 2025	18.9	18.88	18.88	19.3	18.71	6.7M
November 18, 2025	18.72	18.9	18.9	19.44	18.7	6.96M
November 17, 2025	19.3	18.91	18.91	19.3	18.72	5.19M
November 14, 2025	19.65	19.24	19.24	19.81	19.19	3.63M
November 13, 2025	19.51	19.9	19.9	19.96	19.47	7.5M
November 12, 2025	20	19.63	19.63	20	19.55	6.64M
November 11, 2025	20.28	19.88	19.88	20.38	19.63	6.17M
November 10, 2025	19.8	20.28	20.28	20.3	19.46	11.07M
November 07, 2025	19.9	19.69	19.69	19.9	19.51	4.46M
November 06, 2025	19	19.89	19.89	19.98	19	10.89M
November 05, 2025	18.67	18.9	18.9	19.09	18.5	8.67M
November 04, 2025	19.23	18.89	18.89	19.23	18.88	7.54M
November 03, 2025	19.73	19.11	19.11	19.78	18.9	9.18M
October 31, 2025	20.78	19.54	19.54	20.8	19.53	20.57M
October 30, 2025	21.22	20.94	20.78	21.6	20.6	20.31M
October 28, 2025	21	20.78	20.62	21.2	20.64	9.4M
October 27, 2025	21.7	21.14	20.97	21.8	20.68	18.18M
October 26, 2025	21.7	21.14	20.98	21.8	20.68	18.18M
October 24, 2025	20.78	21.14	20.97	21.2	20.5	10.4M
October 23, 2025	20.2	20.64	20.48	20.72	19.81	13.06M
October 22, 2025	20.7	20.18	20.02	20.7	20.06	6.67M
October 21, 2025	20.54	20.4	20.24	21.08	20.3	13.08M
October 20, 2025	20.4	20.06	19.9	20.48	19.9	5.3M
October 17, 2025	20.92	20.02	20.02	20.94	19.98	10.94M
October 16, 2025	20.48	20.84	20.84	20.92	20.24	13.66M
October 15, 2025	19.68	20.18	20.18	20.4	19.6	13.89M
October 14, 2025	20.48	19.68	19.68	21.26	19.55	15.94M
October 13, 2025	20	20.34	20.34	21.14	19.83	22.28M
October 10, 2025	20.5	20.84	20.84	21.26	20.24	18.38M
October 09, 2025	20.16	20.64	20.64	20.82	19.8	17.3M
October 08, 2025	19.9	19.96	19.96	20.4	19.46	4.12M
October 06, 2025	19.99	19.95	19.95	19.99	19.71	2.17M
October 03, 2025	20.16	19.99	19.99	20.42	19.66	3.28M
October 02, 2025	20.48	20.16	20.16	20.58	19.77	5.25M
September 30, 2025	20.86	20.58	20.58	20.96	19.94	28.39M
September 29, 2025	18.79	20.9	20.9	21.94	18.67	65.95M
September 26, 2025	18.74	18.57	18.57	18.88	18.43	4.76M
September 25, 2025	18.87	18.76	18.76	18.95	18.7	5.26M
September 24, 2025	18.5	18.87	18.87	19.01	18.49	13.92M
September 23, 2025	18.78	18.67	18.67	18.95	18.43	12.26M
September 22, 2025	18.83	18.79	18.79	18.83	18.52	6.45M
September 19, 2025	18.75	18.82	18.82	18.95	18.65	9.27M
September 18, 2025	19.28	18.9	18.9	19.28	18.5	14.94M
September 17, 2025	18.9	19.11	19.11	19.22	18.88	9.53M
September 16, 2025	19.5	19.01	19.01	19.56	18.75	8.41M
September 15, 2025	19.55	19.42	19.42	19.72	19.13	9.83M
September 12, 2025	19.92	19.67	19.67	19.98	19.53	9.55M
September 11, 2025	19.31	19.7	19.7	19.78	18.98	11.73M
September 10, 2025	19.2	19.37	19.37	19.7	19.14	12.04M

Huatai Securities Co., Ltd. (6886.HK) HKSE