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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19	19.13	19.13	19.42	18.67	28.44M
September 08, 2025	18.63	18.85	18.85	18.93	18.48	14.14M
September 05, 2025	18.39	18.56	18.56	18.6	18.04	15.04M
September 04, 2025	18.68	18.39	18.39	18.83	18.06	8.73M
September 03, 2025	19.1	18.48	18.48	19.16	18.35	9.03M
September 02, 2025	19.2	18.86	18.86	19.36	18.65	14.99M
September 01, 2025	20	19.22	19.22	20.06	19	16.24M
August 29, 2025	20.2	19.73	19.73	20.48	19.61	9.3M
August 28, 2025	19.66	19.99	19.99	20.12	19.39	10.41M
August 27, 2025	20.68	19.66	19.66	20.68	19.52	21.24M
August 26, 2025	21.12	20.72	20.72	21.12	20.62	16.81M
August 25, 2025	21.16	21.12	21.12	21.5	20.74	21.47M
August 22, 2025	20.8	20.94	20.94	21.08	20.54	10.24M
August 21, 2025	20.8	20.92	20.92	21.02	20.48	14.83M
August 20, 2025	20.3	20.66	20.66	20.78	20.04	12.19M
August 19, 2025	20.88	20.76	20.76	21.5	20.7	18.31M
August 18, 2025	21.3	21.02	21.02	21.44	20.8	22.52M
August 15, 2025	19.97	21.22	21.22	21.28	19.78	34.43M
August 14, 2025	19.88	20.16	20.16	20.5	19.69	27.17M
August 13, 2025	19.09	19.61	19.61	19.95	18.99	26.1M
August 12, 2025	18.95	19	19	19.02	18.66	13.96M
August 11, 2025	18.76	18.76	18.76	19.04	18.67	12.93M
August 08, 2025	18.99	18.75	18.75	19.04	18.64	9.27M
August 07, 2025	18.5	18.84	18.84	19.03	18.5	10.98M
August 06, 2025	18.35	18.46	18.46	18.48	18.18	5.98M
August 05, 2025	18.26	18.39	18.39	18.49	18.02	9.67M
August 04, 2025	17.67	18.11	18.11	18.14	17.43	9.15M
August 01, 2025	18.04	17.7	17.7	18.5	17.44	13.75M
July 31, 2025	18.6	18.06	18.06	18.82	17.96	13.88M
July 30, 2025	18.76	18.76	18.76	19.04	18.3	18.91M
July 29, 2025	18.5	18.82	18.82	19.02	18.28	27.11M
July 28, 2025	18.54	18.7	18.7	19	18.36	30.64M
July 25, 2025	18.48	18.52	18.52	18.76	18.28	23.56M
July 24, 2025	18	18.64	18.64	18.78	17.9	27.04M
July 23, 2025	17.58	18.06	18.06	18.4	17.32	30.56M
July 22, 2025	17.3	17.34	17.34	17.5	16.84	18.45M
July 21, 2025	16.68	17.28	17.28	17.38	16.6	24.58M
July 18, 2025	16.48	16.6	16.6	16.72	16.38	16.97M
July 17, 2025	16.02	16.4	16.4	16.48	16.02	12.9M
July 16, 2025	16.44	16.2	16.2	16.44	16.06	11.72M
July 15, 2025	16.52	16.56	16.56	16.84	16.1	18.8M
July 14, 2025	16.4	16.52	16.52	16.66	16.22	16.54M
July 11, 2025	16.22	16.34	16.34	16.98	16.22	35.06M
July 10, 2025	15.8	16.28	16.28	16.46	15.8	17.25M
July 09, 2025	16.12	16	16	16.16	15.8	8.44M
July 08, 2025	15.48	16.12	16.12	16.2	15.44	12.85M
July 07, 2025	15.3	15.48	15.48	15.56	15.26	4.93M

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