HKSE - Delayed Quote
HKD
China Merchants Securities Co., Ltd. (6099.HK)
12.760
-0.220
(-1.69%)
As of 11:59:45 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
13.110
13.110
12.750
12.760
12.760
2,530,600
Nov 2, 2026
12.300
13.270
12.300
12.980
12.980
6,822,800
Oct 30, 2026
12.030
12.550
11.720
12.300
12.300
5,934,600
Oct 29, 2026
12.350
12.350
11.940
11.940
11.940
2,432,600
Oct 28, 2026
12.370
12.610
12.210
12.230
12.230
3,472,448
Oct 27, 2026
12.720
12.770
12.410
12.490
12.490
2,863,475
Oct 26, 2026
12.910
12.950
12.600
12.740
12.740
1,646,000
Oct 23, 2026
12.530
12.950
12.310
12.930
12.930
3,099,867
Oct 22, 2026
13.020
13.020
12.390
12.530
12.530
3,261,600
Oct 21, 2026
13.200
13.200
12.920
12.960
12.960
1,345,000
Oct 20, 2026
13.600
13.630
12.980
13.040
13.040
4,203,300
Oct 16, 2026
13.770
13.850
13.500
13.600
13.600
1,593,200
Oct 15, 2026
13.740
13.790
13.410
13.730
13.730
3,693,463
Oct 14, 2026
13.890
13.930
13.660
13.750
13.750
1,829,800
Oct 13, 2026
14.080
14.080
13.790
13.890
13.890
1,945,800
Oct 12, 2026
14.050
14.140
13.970
14.010
14.010
1,058,600
Oct 9, 2026
13.890
14.050
13.650
14.020
14.020
2,505,708
Oct 8, 2026
14.020
14.140
13.720
13.720
13.720
4,276,200
Oct 7, 2026
14.180
14.180
13.840
13.970
13.970
807,400
Oct 6, 2026
14.000
14.190
14.000
14.140
14.140
797,400
Oct 5, 2026
14.200
14.200
13.810
13.960
13.960
449,800
Oct 2, 2026
14.680
14.680
13.870
14.030
14.030
1,063,809
Sep 30, 2026
14.220
14.570
14.150
14.520
14.520
2,638,400
Sep 29, 2026
14.300
14.380
14.180
14.220
14.220
2,945,800
Sep 28, 2026
14.670
14.690
14.210
14.240
14.240
2,391,580
Sep 25, 2026
14.740
15.030
14.230
14.440
14.440
956,600
Sep 24, 2026
14.810
15.070
14.640
14.740
14.740
3,637,200
Sep 23, 2026
15.140
15.250
14.760
14.940
14.940
4,257,625
Sep 22, 2026
14.980
15.460
14.970
15.140
15.140
6,142,000
Sep 21, 2026
14.680
15.030
14.670
14.860
14.860
3,691,200
Sep 18, 2026
14.460
14.820
14.450
14.820
14.820
6,559,800
Sep 17, 2026
14.520
14.590
14.180
14.420
14.420
3,981,400
Sep 16, 2026
14.630
14.630
14.280
14.520
14.520
2,953,000
Sep 15, 2026
14.580
14.780
14.430
14.470
14.470
3,512,800
Sep 14, 2026
14.540
14.720
14.490
14.660
14.660
5,000,895
Sep 11, 2026
15.000
15.050
14.510
14.680
14.680
4,951,503
Sep 10, 2026
15.050
15.160
14.770
15.130
15.130
3,702,000
Sep 9, 2026
15.000
15.210
14.920
15.030
15.030
2,383,000
Sep 8, 2026
15.400
15.490
14.900
14.950
14.950
6,620,800
Sep 7, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
15.670
15.790
15.270
15.280
15.280
2,597,626
Sep 4, 2026
15.660
16.090
15.520
15.760
15.567
6,227,054
Sep 3, 2026
15.360
15.780
15.310
15.450
15.261
2,726,300
Sep 2, 2026
15.800
15.820
15.320
15.360
15.172
4,478,525
Sep 1, 2026
16.100
16.100
15.800
15.940
15.745
4,201,744
Aug 31, 2026
16.130
16.220
15.670
15.940
15.745
3,314,088
Aug 28, 2026
16.120
16.260
15.880
16.130
15.932
4,264,600
Aug 27, 2026
15.700
16.140
15.530
16.120
15.923
7,436,000
Aug 26, 2026
14.980
15.780
14.850
15.700
15.508
29,471,800
Aug 25, 2026
14.900
14.900
14.600
14.730
14.550
1,699,000
Aug 24, 2026
14.850
14.950
14.660
14.810
14.629
5,140,200
Aug 21, 2026
14.900
14.900
14.630
14.890
14.708
7,402,000
Aug 20, 2026
14.880
15.000
14.600
14.800
14.619
3,843,600
Aug 19, 2026
14.750
14.950
14.600
14.730
14.550
2,419,888
Aug 18, 2026
15.080
15.160
14.650
14.740
14.559
2,001,718
Aug 17, 2026
14.860
15.110
14.630
15.050
14.866
2,696,600
Aug 14, 2026
15.030
15.030
14.610
14.660
14.480
2,656,200
Aug 13, 2026
14.820
15.190
14.800
14.880
14.698
3,278,200
Aug 12, 2026
14.900
14.980
14.790
14.980
14.797
2,711,858
Aug 11, 2026
15.210
15.300
14.880
14.950
14.767
3,475,251
Aug 10, 2026
15.370
15.700
15.120
15.210
15.024
4,145,164
Aug 7, 2026
15.020
15.550
14.950
15.260
15.073
6,039,146
Aug 6, 2026
14.840
15.020
14.630
15.020
14.836
4,674,855
Aug 5, 2026
14.660
15.090
14.660
14.950
14.767
5,035,761
Aug 4, 2026
14.510
14.840
14.460
14.800
14.619
4,379,600
Aug 3, 2026
14.550
14.670
14.430
14.570
14.392
2,541,138
Jul 31, 2026
14.600
14.850
14.510
14.570
14.392
5,001,777
Jul 30, 2026
14.500
14.570
14.090
14.450
14.273
5,319,647
Jul 29, 2026
14.200
14.540
14.050
14.480
14.303
10,027,077
Jul 28, 2026
15.340
15.340
14.000
14.100
13.927
18,889,596
Jul 27, 2026
15.550
15.550
14.810
15.290
15.103
6,576,437
Jul 24, 2026
15.550
15.760
15.350
15.360
15.172
3,911,682
Jul 23, 2026
15.640
16.000
15.500
15.760
15.567
4,911,200
Jul 22, 2026
15.400
15.650
15.110
15.450
15.261
6,593,337
Jul 21, 2026
15.040
15.330
14.880
15.250
15.063
6,809,200
Jul 20, 2026
15.040
15.360
14.740
14.880
14.698
7,881,940
Jul 17, 2026
15.780
15.860
14.780
14.920
14.737
11,964,350
Jul 16, 2026
16.440
16.440
15.630
15.720
15.527
5,053,110
Jul 15, 2026
16.070
16.730
16.000
16.370
16.170
5,943,229
Jul 14, 2026
16.180
16.180
15.530
15.920
15.725
6,811,090
Jul 13, 2026
16.810
16.810
15.970
16.200
16.002
5,519,550
Jul 10, 2026
0.516
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
17.380
17.380
16.510
16.520
16.318
9,681,040
Jul 9, 2026
17.030
17.950
16.840
17.800
17.072
14,580,750
Jul 8, 2026
17.200
17.400
16.670
16.830
16.142
5,127,460
Jul 7, 2026
17.630
18.000
16.930
17.030
16.334
5,897,060
Jul 6, 2026
18.450
18.480
17.450
17.810
17.082
7,574,526
Jul 3, 2026
17.040
18.110
16.750
18.070
17.331
14,450,400
Jul 2, 2026
18.280
18.650
16.860
16.990
16.295
16,138,109
Jun 30, 2026
17.220
17.570
17.130
17.270
16.564
5,163,019
Jun 29, 2026
17.090
17.670
16.900
17.220
16.516
7,625,270
Jun 26, 2026
16.810
17.410
16.750
16.950
16.257
7,558,393
Jun 25, 2026
17.080
17.600
16.840
17.050
16.353
10,568,340
Jun 24, 2026
17.610
18.280
16.840
16.950
16.257
15,045,920
Jun 23, 2026
17.400
18.110
17.310
17.450
16.737
16,966,349
Jun 22, 2026
16.720
17.690
16.610
17.410
16.698
12,382,200
Jun 18, 2026
17.250
17.390
16.570
16.700
16.017
8,618,922
Jun 17, 2026
17.300
17.880
17.250
17.330
16.622
7,198,901
Jun 16, 2026
17.000
17.400
16.770
17.400
16.689
9,705,238
Jun 15, 2026
16.180
17.460
16.090
17.040
16.343
20,270,038
Jun 12, 2026
15.240
16.140
15.240
15.900
15.250
10,493,300
Jun 11, 2026
15.200
15.480
14.920
15.280
14.655
6,495,560
Jun 10, 2026
14.590
15.340
14.590
15.330
14.703
5,502,676
Jun 9, 2026
14.840
14.990
14.700
14.840
14.233
4,524,400
Jun 8, 2026
14.390
14.890
14.390
14.840
14.233
4,103,718
Jun 5, 2026
15.020
15.070
14.600
14.740
14.137
2,393,150
Jun 4, 2026
15.210
15.210
14.870
14.900
14.291
2,427,609
Jun 3, 2026
15.200
15.380
14.870
15.210
14.588
3,193,400
Jun 2, 2026
14.960
15.270
14.910
15.120
14.502
4,226,420
Jun 1, 2026
14.770
15.130
14.660
14.950
14.339
3,301,000
May 29, 2026
14.950
15.300
14.560
14.640
14.042
5,525,154
May 28, 2026
15.330
15.330
14.680
14.830
14.224
7,576,000
May 27, 2026
15.700
15.830
15.200
15.240
14.617
4,862,000
May 26, 2026
15.330
15.850
15.260
15.510
14.876
6,816,240
May 22, 2026
15.680
15.790
15.300
15.330
14.703
7,596,074
May 21, 2026
15.440
16.270
15.170
15.510
14.876
22,865,034
May 20, 2026
14.850
15.450
14.650
15.150
14.531
13,532,441
May 19, 2026
13.960
15.050
13.900
14.780
14.176
18,900,018
May 18, 2026
14.030
14.030
13.340
13.880
13.313
10,959,200
May 15, 2026
13.630
13.630
13.270
13.390
12.843
3,026,600
May 14, 2026
14.000
14.000
13.540
13.630
13.073
3,178,921
May 13, 2026
14.020
14.030
13.700
13.870
13.303
3,398,800
May 12, 2026
14.020
14.230
13.910
14.020
13.447
2,437,258
May 11, 2026
13.880
14.100
13.590
14.100
13.524
5,481,900
May 8, 2026
14.300
14.300
13.850
13.880
13.313
3,761,400
May 7, 2026
14.200
14.280
14.100
14.220
13.639
2,298,036
May 6, 2026
13.860
14.350
13.860
14.120
13.543
3,683,600
May 5, 2026
13.900
14.040
13.870
13.990
13.418
399,200
May 4, 2026
14.100
14.170
13.950
14.040
13.466
914,000
Apr 30, 2026
13.890
14.110
13.650
13.740
13.178
4,502,300
Apr 29, 2026
13.700
13.870
13.580
13.830
13.265
3,132,960
Apr 28, 2026
13.640
13.870
13.550
13.700
13.140
3,086,400
Apr 27, 2026
13.490
13.630
13.400
13.500
12.948
2,717,600
Apr 24, 2026
13.470
13.510
13.170
13.440
12.891
1,340,200
Apr 23, 2026
13.680
13.710
13.430
13.440
12.891
1,952,400
Apr 22, 2026
13.650
13.800
13.500
13.710
13.150
2,733,600
Apr 21, 2026
13.750
13.870
13.630
13.730
13.169
2,291,000
Apr 20, 2026
13.930
13.940
13.700
13.760
13.197
2,298,600
Apr 17, 2026
14.060
14.060
13.720
13.830
13.265
1,930,600
Apr 16, 2026
14.000
14.150
13.880
14.040
13.466
2,276,300
Apr 15, 2026
13.980
14.100
13.820
13.880
13.313
2,082,800
Apr 14, 2026
14.100
14.100
13.730
13.840
13.274
1,876,400
Apr 13, 2026
13.930
13.930
13.620
13.800
13.236
2,231,281
Apr 10, 2026
13.680
14.330
13.320
13.800
13.236
7,487,300
Apr 9, 2026
13.500
13.640
13.280
13.290
12.747
1,556,609
Apr 8, 2026
13.440
13.820
13.420
13.670
13.111
4,723,200
Apr 2, 2026
13.340
13.430
13.060
13.180
12.641
1,354,467
Apr 1, 2026
13.380
13.550
13.260
13.340
12.795
4,151,306
Mar 31, 2026
13.030
13.230
12.960
13.120
12.584
2,188,600
Mar 30, 2026
13.210
13.270
12.870
13.030
12.497
2,924,000
Mar 27, 2026
13.130
13.280
12.990
13.200
12.660
1,802,200
Mar 26, 2026
13.420
13.450
13.020
13.050
12.517
1,931,200
Mar 25, 2026
13.120
13.420
13.120
13.420
12.871
1,716,600
Mar 24, 2026
13.110
13.220
12.860
13.120
12.584
3,730,200
Mar 23, 2026
13.250
13.300
12.600
12.860
12.334
7,494,500
Mar 20, 2026
13.350
13.490
13.220
13.450
12.900
3,444,596
Mar 19, 2026
13.230
13.590
13.160
13.220
12.680
2,833,200
Mar 18, 2026
13.430
13.720
13.390
13.470
12.919
1,810,971
Mar 17, 2026
13.250
13.930
13.250
13.500
12.948
4,832,000
Mar 16, 2026
13.240
13.350
13.010
13.230
12.689
1,935,824
Mar 13, 2026
13.150
13.420
13.150
13.240
12.699
2,246,600
Mar 12, 2026
13.410
13.410
13.080
13.260
12.718
2,456,000
Mar 11, 2026
13.370
13.550
13.320
13.460
12.910
1,462,600
Mar 10, 2026
13.570
13.570
13.200
13.370
12.823
3,647,850
Mar 9, 2026
13.310
13.310
12.950
13.230
12.689
2,977,200
Mar 6, 2026
13.300
13.660
13.150
13.550
12.996
3,187,000
Mar 5, 2026
13.340
13.400
13.090
13.120
12.584
2,253,800
Mar 4, 2026
13.450
13.450
12.940
13.150
12.612
5,566,000
Mar 3, 2026
13.650
13.860
13.400
13.450
12.900
4,262,200
Mar 2, 2026
14.010
14.010
13.480
13.520
12.967
4,929,800
Feb 27, 2026
14.390
14.390
14.050
14.090
13.514
2,522,102
Feb 26, 2026
14.440
14.550
14.180
14.180
13.600
3,215,200
Feb 25, 2026
14.590
14.720
14.430
14.430
13.840
1,861,100
Feb 24, 2026
14.680
14.710
14.400
14.450
13.859
2,500,400
Feb 23, 2026
14.940
14.940
14.710
14.890
14.281
832,000
Feb 20, 2026
14.940
14.940
14.160
14.590
13.994
627,653
Feb 16, 2026
14.430
14.430
14.430
14.430
13.840
-
Feb 13, 2026
14.650
14.970
14.420
14.680
14.080
3,284,134
Feb 12, 2026
14.950
14.990
14.610
14.650
14.051
2,216,800
Feb 11, 2026
14.770
15.020
14.690
14.950
14.339
2,872,151
Feb 10, 2026
14.750
14.980
14.720
14.740
14.137
2,822,800
Feb 9, 2026
14.800
14.950
14.710
14.750
14.147
3,352,607
Feb 6, 2026
14.670
14.810
14.590
14.640
14.042
3,677,485
Feb 5, 2026
14.210
14.740
14.210
14.680
14.080
5,260,095
Feb 4, 2026
14.140
14.640
14.080
14.450
13.859
3,897,916
Feb 3, 2026
14.580
14.580
14.010
14.210
13.629
10,043,668
Feb 2, 2026
14.620
14.810
14.100
14.380
13.792
10,038,634
Jan 30, 2026
15.250
15.460
14.600
14.620
14.022
7,582,856
Jan 29, 2026
14.560
15.290
14.540
15.250
14.627
10,450,887
Jan 28, 2026
14.800
14.960
14.510
14.650
14.051
8,080,222
Jan 27, 2026
14.640
14.860
14.350
14.780
14.176
5,971,400
Jan 26, 2026
14.580
14.930
14.460
14.640
14.042
4,079,068
Jan 23, 2026
14.810
14.880
14.550
14.660
14.061
3,467,200
Jan 22, 2026
14.820
15.050
14.710
14.740
14.137
3,428,400
Jan 21, 2026
14.600
14.960
14.600
14.810
14.205
7,095,400
Jan 20, 2026
14.570
14.960
14.570
14.830
14.224
3,541,200
Jan 19, 2026
14.820
14.950
14.620
14.670
14.070
5,380,400
Jan 16, 2026
15.380
15.380
14.900
14.970
14.358
3,294,751
Jan 15, 2026
15.270
15.340
14.920
15.190
14.569
6,486,900
Jan 14, 2026
15.400
15.780
15.150
15.270
14.646
9,374,500
Jan 13, 2026
15.730
15.930
15.380
15.460
14.828
5,550,600
Jan 12, 2026
15.470
15.680
15.210
15.510
14.876
6,260,500
Jan 9, 2026
15.150
15.590
15.120
15.470
14.838
8,049,400
Jan 8, 2026
15.700
15.710
15.030
15.170
14.550
9,640,700
Jan 7, 2026
16.200
16.210
15.600
15.760
15.116
16,613,540
Jan 6, 2026
14.600
16.550
14.520
16.200
15.538
34,337,420
Jan 5, 2026
14.030
14.720
14.020
14.460
13.869
7,496,400
Jan 2, 2026
13.940
14.300
13.610
14.300
13.715
1,846,800
Dec 31, 2025
13.870
13.870
13.870
13.870
13.303
-
Dec 30, 2025
13.820
14.000
13.590
13.620
13.063
6,279,200
Dec 29, 2025
14.090
14.340
13.830
13.880
13.313
3,099,121
Dec 24, 2025
14.090
14.090
14.090
14.090
13.514
-
Dec 23, 2025
14.210
14.370
14.140
14.170
13.591
3,027,200
Dec 22, 2025
14.570
14.570
14.180
14.250
13.667
3,248,600
Dec 19, 2025
14.120
14.670
14.070
14.370
13.783
7,936,600
Dec 18, 2025
14.170
14.290
13.890
14.060
13.485
5,555,000
Dec 17, 2025
14.000
14.470
13.970
14.370
13.783
8,733,880
Dec 16, 2025
14.000
14.130
13.800
13.990
13.418
9,356,000
Dec 15, 2025
13.350
14.240
13.260
13.980
13.408
15,088,956
Dec 12, 2025
13.490
13.660
13.070
13.510
12.958
62,942,064
Dec 11, 2025
13.990
13.990
13.310
13.400
12.852
20,832,099
Dec 10, 2025
14.310
14.310
13.740
13.880
13.313
19,409,800
Dec 9, 2025
15.160
15.210
14.310
14.310
13.725
11,878,795
Dec 8, 2025
15.200
15.640
15.180
15.290
14.665
13,006,000
Dec 5, 2025
14.750
14.980
14.500
14.870
14.262
4,937,852
Dec 4, 2025
14.530
14.620
14.410
14.580
13.984
1,301,600
Dec 3, 2025
14.800
14.880
14.540
14.630
14.032
3,229,800
Dec 2, 2025
14.720
14.870
14.500
14.630
14.032
1,688,600
Dec 1, 2025
14.670
14.800
14.630
14.720
14.118
1,145,400
Nov 28, 2025
14.600
14.730
14.510
14.670
14.070
981,101
Nov 27, 2025
14.590
14.760
14.560
14.600
14.003
1,883,400
Nov 26, 2025
14.550
14.690
14.500
14.560
13.965
1,320,000
Nov 25, 2025
14.650
14.650
14.440
14.550
13.955
2,900,750
Nov 24, 2025
14.680
14.680
14.250
14.460
13.869
2,676,153
Nov 21, 2025
14.850
14.850
14.320
14.320
13.735
4,154,810
Nov 20, 2025
15.300
15.500
15.000
15.090
14.473
2,674,400
Nov 19, 2025
15.140
15.240
14.940
15.030
14.416
2,573,600
Nov 18, 2025
15.400
15.420
15.030
15.140
14.521
2,943,325
Nov 17, 2025
15.580
15.620
15.270
15.400
14.770
2,637,375
Nov 14, 2025
15.920
15.920
15.560
15.560
14.924
2,653,400
Nov 13, 2025
15.760
16.000
15.730
15.920
15.269
2,541,500
Nov 12, 2025
15.800
15.960
15.740
15.760
15.116
2,367,524
Nov 11, 2025
15.920
16.000
15.740
15.870
15.221
2,226,000
Nov 10, 2025
15.680
16.000
15.640
15.920
15.269
3,204,800
Nov 7, 2025
15.950
15.950
15.640
15.680
15.039
3,058,000
Nov 6, 2025
15.830
16.120
15.830
15.880
15.231
4,629,828
Nov 5, 2025
15.670
15.900
15.430
15.830
15.183
4,075,035
Nov 4, 2025
15.820
15.890
15.640
15.670
15.029
3,870,800
Nov 3, 2025
15.800
15.920
15.620
15.810
15.164
3,065,490
