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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.58	19.53	19.53	19.97	19.25	24.31M
January 13, 2026	19.81	19.4	19.4	19.98	19.2	17.37M
January 12, 2026	19.83	19.62	19.62	19.85	19.3	11.8M
January 09, 2026	19.7	19.74	19.74	19.96	19.5	11.12M
January 08, 2026	20.5	19.72	19.72	20.5	19.46	17.57M
January 07, 2026	21.1	20.68	20.68	21.44	20.42	24.37M
January 06, 2026	20.08	21.44	21.44	21.58	19.93	34.02M
January 05, 2026	19.23	20.08	20.08	20.3	19.23	21.49M
January 02, 2026	19.22	19.69	19.69	19.75	18.52	2.8M
December 31, 2025	19.18	18.82	18.82	19.26	18.82	3.47M
December 30, 2025	19.37	18.98	18.98	19.37	18.94	5.14M
December 29, 2025	19.5	19.15	19.15	20.06	19.06	10.25M
December 24, 2025	19.43	19.39	19.39	19.54	19.35	1.5M
December 23, 2025	19.56	19.49	19.49	19.94	19.38	5.84M
December 22, 2025	19.54	19.42	19.42	19.54	19.2	5.8M
December 19, 2025	19.26	19.4	19.4	19.55	18.92	5.32M
December 18, 2025	19.33	19.24	19.24	19.5	18.88	10.63M
December 17, 2025	19.06	19.43	19.43	20.02	18.68	14.15M
December 16, 2025	19.28	19.06	19.06	19.44	18.94	8.32M
December 15, 2025	18.9	19.2	19.2	19.4	18.66	12.42M
December 12, 2025	18.3	18.79	18.79	18.91	18.06	14.62M
December 11, 2025	18.71	18.47	18.47	18.93	18.4	6.27M
December 10, 2025	18.53	18.7	18.7	18.84	18.33	11.87M
December 09, 2025	19.33	18.77	18.77	19.36	18.62	13.6M
December 08, 2025	19	19.33	19.33	19.83	18.8	24.2M
December 05, 2025	17.51	18.38	18.38	18.46	17.51	10.78M
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

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