HKSE - Delayed Quote
HKD
Huatai Securities Co., Ltd. (6886.HK)
14.890
+0.020
(+0.13%)
As of 11:48:39 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
14.900
14.950
14.630
14.820
14.820
5,500,100
Nov 2, 2026
14.500
15.080
14.500
14.870
14.870
14,363,521
Oct 30, 2026
14.450
14.950
14.240
14.720
14.720
7,075,000
Oct 29, 2026
14.800
14.830
14.350
14.430
14.430
8,943,908
Oct 28, 2026
14.920
15.240
14.880
14.930
14.930
10,210,857
Oct 27, 2026
15.120
15.190
14.930
15.160
15.160
9,439,710
Oct 26, 2026
15.120
15.250
14.980
15.130
15.130
2,969,600
Oct 23, 2026
14.990
15.230
14.720
15.190
15.190
6,872,400
Oct 22, 2026
15.560
15.560
14.820
14.860
14.860
11,961,740
Oct 21, 2026
15.890
15.890
15.530
15.560
15.560
7,461,230
Oct 20, 2026
16.300
16.300
15.540
15.750
15.750
12,257,210
Oct 16, 2026
16.230
16.370
16.130
16.200
16.200
3,690,831
Oct 15, 2026
16.200
16.290
15.990
16.230
16.230
3,820,273
Oct 14, 2026
16.480
16.480
16.110
16.210
16.210
5,026,430
Oct 13, 2026
16.460
16.460
16.170
16.280
16.280
2,850,902
Oct 12, 2026
16.510
16.610
16.340
16.460
16.460
2,694,466
Oct 9, 2026
16.290
16.540
16.190
16.510
16.510
5,067,400
Oct 8, 2026
16.680
16.800
16.290
16.300
16.300
5,738,640
Oct 7, 2026
16.820
16.820
16.560
16.680
16.680
1,670,262
Oct 6, 2026
16.670
16.710
16.540
16.700
16.700
1,660,800
Oct 5, 2026
16.660
16.660
16.240
16.410
16.410
1,322,972
Oct 2, 2026
16.860
16.860
16.270
16.420
16.420
4,193,509
Sep 30, 2026
16.600
16.720
16.550
16.660
16.660
4,285,253
Sep 29, 2026
16.460
16.620
16.440
16.570
16.570
5,232,720
Sep 28, 2026
16.650
16.830
16.400
16.440
16.440
6,147,200
Sep 25, 2026
16.720
16.720
16.340
16.650
16.650
3,478,000
Sep 24, 2026
16.880
16.940
16.630
16.720
16.720
6,789,200
Sep 23, 2026
16.880
17.150
16.880
16.940
16.940
2,944,061
Sep 22, 2026
17.080
17.120
16.850
17.090
17.090
5,381,160
Sep 21, 2026
16.830
17.020
16.720
16.880
16.880
5,455,856
Sep 18, 2026
16.750
16.980
16.750
16.860
16.860
8,728,859
Sep 17, 2026
16.900
16.960
16.480
16.710
16.710
13,661,773
Sep 16, 2026
16.960
16.960
16.710
16.900
16.900
5,201,200
Sep 15, 2026
17.090
17.160
16.850
16.960
16.960
7,765,710
Sep 14, 2026
17.140
17.210
16.910
17.090
17.090
6,459,176
Sep 11, 2026
17.310
17.580
16.950
17.140
17.140
11,815,833
Sep 10, 2026
0.208019
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
17.480
17.640
17.270
17.590
17.590
8,974,611
Sep 9, 2026
17.480
17.710
17.370
17.680
17.472
8,734,200
Sep 8, 2026
17.700
17.780
17.420
17.480
17.274
13,230,391
Sep 7, 2026
18.070
18.130
17.640
17.700
17.492
10,676,747
Sep 4, 2026
17.720
18.100
17.640
18.070
17.857
17,122,927
Sep 3, 2026
17.600
17.890
17.460
17.550
17.344
6,617,560
Sep 2, 2026
17.660
17.700
17.440
17.610
17.403
8,873,600
Sep 1, 2026
17.670
17.850
17.500
17.810
17.600
15,805,315
Aug 31, 2026
17.320
17.670
17.320
17.670
17.462
12,251,313
Aug 28, 2026
17.320
17.600
17.180
17.410
17.205
8,577,981
Aug 27, 2026
17.300
17.450
17.070
17.320
17.116
4,489,000
Aug 26, 2026
16.870
17.370
16.830
17.360
17.156
18,441,662
Aug 25, 2026
16.870
16.870
16.620
16.730
16.533
3,943,000
Aug 24, 2026
16.970
17.020
16.630
16.810
16.612
7,254,000
Aug 21, 2026
16.680
16.970
16.610
16.970
16.770
10,674,016
Aug 20, 2026
17.040
17.090
16.520
16.570
16.375
8,721,600
Aug 19, 2026
17.050
17.050
16.710
16.870
16.672
5,662,582
Aug 18, 2026
17.000
17.110
16.820
17.050
16.849
8,715,717
Aug 17, 2026
16.990
17.100
16.950
17.000
16.800
4,954,332
Aug 14, 2026
16.920
17.020
16.760
16.840
16.642
4,673,000
Aug 13, 2026
16.680
17.080
16.650
16.920
16.721
10,308,394
Aug 12, 2026
16.510
16.670
16.290
16.620
16.424
6,740,990
Aug 11, 2026
16.610
16.750
16.390
16.440
16.247
8,008,506
Aug 10, 2026
16.950
17.040
16.530
16.690
16.494
9,251,400
Aug 7, 2026
16.770
16.840
16.630
16.810
16.612
4,148,267
Aug 6, 2026
16.830
16.830
16.580
16.770
16.573
5,388,643
Aug 5, 2026
16.700
17.030
16.700
16.900
16.701
5,472,964
Aug 4, 2026
16.700
16.840
16.560
16.790
16.592
6,212,678
Aug 3, 2026
16.950
16.950
16.510
16.700
16.504
6,131,152
Jul 31, 2026
16.860
17.040
16.680
16.890
16.691
7,697,082
Jul 30, 2026
17.000
17.160
16.690
16.850
16.652
4,751,380
Jul 29, 2026
17.000
17.120
16.760
17.050
16.849
4,887,613
Jul 28, 2026
17.020
17.090
16.720
16.840
16.642
10,721,560
Jul 27, 2026
17.290
17.290
16.880
17.020
16.820
3,480,730
Jul 24, 2026
17.090
17.250
16.930
17.060
16.859
4,647,172
Jul 23, 2026
17.160
17.470
17.030
17.310
17.106
7,745,334
Jul 22, 2026
17.180
17.400
17.000
17.180
16.978
8,397,272
Jul 21, 2026
16.930
17.260
16.870
17.180
16.978
9,150,720
Jul 20, 2026
16.790
17.060
16.520
16.920
16.721
8,144,720
Jul 17, 2026
16.860
16.990
16.450
16.660
16.464
10,053,377
Jul 16, 2026
16.810
17.050
16.750
16.850
16.652
8,835,600
Jul 15, 2026
16.340
17.020
16.340
16.810
16.612
16,646,537
Jul 14, 2026
16.040
16.410
15.740
16.350
16.158
8,502,653
Jul 13, 2026
16.320
16.440
15.960
16.040
15.851
8,442,445
Jul 10, 2026
0.459936
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
16.490
16.730
16.310
16.320
16.128
7,148,000
Jul 9, 2026
16.540
16.920
16.430
16.830
16.177
9,356,200
Jul 8, 2026
16.590
16.780
16.450
16.560
15.918
8,804,131
Jul 7, 2026
16.930
16.940
16.550
16.590
15.947
12,009,184
Jul 6, 2026
17.120
17.340
16.800
16.930
16.274
9,057,882
Jul 3, 2026
16.950
17.080
16.820
16.950
16.293
5,564,900
Jul 2, 2026
17.050
17.080
16.690
16.810
16.158
7,843,567
Jun 30, 2026
16.500
16.980
16.500
16.700
16.052
8,687,144
Jun 29, 2026
16.750
16.890
16.470
16.710
16.062
6,283,490
Jun 26, 2026
16.790
17.050
16.310
16.500
15.860
14,685,975
Jun 25, 2026
16.870
17.180
16.620
16.910
16.254
8,665,044
Jun 24, 2026
17.160
17.500
16.770
16.860
16.206
10,644,686
Jun 23, 2026
17.500
18.050
17.100
17.290
16.620
11,979,272
Jun 22, 2026
16.710
17.930
16.710
17.730
17.043
26,714,340
Jun 18, 2026
17.180
17.450
16.860
16.940
16.283
14,187,229
Jun 17, 2026
17.420
17.500
17.190
17.280
16.610
8,296,980
Jun 16, 2026
17.180
17.570
17.120
17.420
16.745
8,449,763
Jun 15, 2026
17.110
17.690
17.110
17.180
16.514
17,900,260
Jun 12, 2026
16.620
17.350
16.550
16.920
16.264
28,395,189
Jun 11, 2026
16.620
16.960
16.270
16.620
15.976
10,843,812
Jun 10, 2026
16.140
16.720
15.880
16.620
15.976
11,498,637
Jun 9, 2026
16.100
16.420
16.060
16.140
15.514
17,813,000
Jun 8, 2026
16.180
16.430
15.950
16.300
15.668
6,418,368
Jun 5, 2026
16.270
16.600
16.160
16.310
15.678
6,748,016
Jun 4, 2026
16.410
16.790
16.110
16.270
15.639
7,824,660
Jun 3, 2026
16.500
16.740
16.200
16.590
15.947
7,279,771
Jun 2, 2026
16.440
16.560
16.180
16.500
15.860
8,623,529
Jun 1, 2026
15.850
16.430
15.770
16.330
15.697
11,879,200
May 29, 2026
15.600
16.120
15.600
15.850
15.235
13,950,508
May 28, 2026
15.800
15.940
15.390
15.580
14.976
15,209,557
May 27, 2026
15.870
16.140
15.700
15.800
15.187
6,971,919
May 26, 2026
15.670
16.140
15.620
15.870
15.255
7,424,366
May 22, 2026
16.220
16.220
15.660
15.660
15.053
6,923,968
May 21, 2026
15.840
16.620
15.840
15.980
15.360
13,561,909
May 20, 2026
15.960
15.990
15.670
15.840
15.226
5,218,533
May 19, 2026
15.840
16.000
15.520
15.900
15.284
8,380,981
May 18, 2026
16.120
16.120
15.570
15.790
15.178
7,949,300
May 15, 2026
16.400
16.400
15.910
16.130
15.505
10,296,200
May 14, 2026
17.000
17.000
16.300
16.400
15.764
7,058,838
May 13, 2026
16.830
16.830
16.500
16.690
16.043
6,742,850
May 12, 2026
16.810
17.100
16.720
16.830
16.177
7,117,287
May 11, 2026
16.400
16.970
16.120
16.810
16.158
10,257,700
May 8, 2026
16.520
16.610
16.320
16.400
15.764
5,722,824
May 7, 2026
16.700
16.780
16.410
16.670
16.024
5,992,104
May 6, 2026
16.460
16.720
16.230
16.600
15.956
7,711,500
May 5, 2026
16.390
16.740
16.260
16.460
15.822
2,254,790
May 4, 2026
16.160
16.670
16.160
16.600
15.956
4,037,511
Apr 30, 2026
16.510
16.730
16.110
16.160
15.533
9,257,759
Apr 29, 2026
16.290
16.610
16.100
16.550
15.908
8,655,540
Apr 28, 2026
16.060
16.450
15.870
16.230
15.601
9,571,616
Apr 27, 2026
15.990
16.070
15.710
15.810
15.197
5,249,600
Apr 24, 2026
16.000
16.000
15.670
15.900
15.284
3,782,114
Apr 23, 2026
16.330
16.530
15.890
16.000
15.380
5,762,394
Apr 22, 2026
16.010
16.570
15.980
16.330
15.697
8,619,011
Apr 21, 2026
16.400
16.400
16.080
16.220
15.591
3,747,776
Apr 20, 2026
16.260
16.360
16.110
16.280
15.649
5,920,868
Apr 17, 2026
16.480
16.480
16.090
16.270
15.639
5,993,448
Apr 16, 2026
15.990
16.460
15.990
16.380
15.745
11,629,050
Apr 15, 2026
16.180
16.220
15.970
15.990
15.370
4,464,917
Apr 14, 2026
16.100
16.150
15.800
15.990
15.370
7,109,200
Apr 13, 2026
15.820
16.010
15.520
15.930
15.312
8,551,348
Apr 10, 2026
15.790
16.550
15.620
15.950
15.332
24,702,259
Apr 9, 2026
15.580
15.600
15.320
15.510
14.909
7,752,925
Apr 8, 2026
15.300
15.730
15.300
15.620
15.014
16,892,637
Apr 2, 2026
15.220
15.250
14.840
14.950
14.370
5,350,892
Apr 1, 2026
15.200
15.450
14.950
15.220
14.630
8,605,440
Mar 31, 2026
15.180
15.440
14.740
14.810
14.236
13,019,800
Mar 30, 2026
15.390
15.500
15.130
15.360
14.764
4,490,940
Mar 27, 2026
15.220
15.590
15.110
15.540
14.937
3,840,080
Mar 26, 2026
15.880
15.880
15.160
15.250
14.659
10,612,045
Mar 25, 2026
15.660
15.950
15.630
15.850
15.235
6,409,775
Mar 24, 2026
15.760
15.760
15.390
15.660
15.053
9,369,800
Mar 23, 2026
15.720
15.880
15.190
15.420
14.822
17,399,337
Mar 20, 2026
16.020
16.300
15.940
16.120
15.495
11,217,600
Mar 19, 2026
16.200
16.230
15.980
16.020
15.399
3,601,600
Mar 18, 2026
16.330
16.480
16.190
16.280
15.649
3,482,327
Mar 17, 2026
16.120
16.790
16.150
16.330
15.697
13,222,800
Mar 16, 2026
15.910
16.050
15.670
16.040
15.418
4,669,177
Mar 13, 2026
15.960
16.090
15.840
15.910
15.293
4,763,800
Mar 12, 2026
16.050
16.280
15.830
16.000
15.380
6,019,228
Mar 11, 2026
16.190
16.330
15.930
16.070
15.447
5,598,819
Mar 10, 2026
16.100
16.290
15.930
16.030
15.408
12,065,200
Mar 9, 2026
15.710
15.920
15.440
15.920
15.303
18,084,713
Mar 6, 2026
15.780
16.240
15.730
16.040
15.418
8,590,518
Mar 5, 2026
16.280
16.350
15.750
15.850
15.235
11,181,822
Mar 4, 2026
16.350
16.350
15.800
15.980
15.360
17,089,010
Mar 3, 2026
16.630
16.900
16.190
16.350
15.716
10,540,243
Mar 2, 2026
16.700
16.790
16.180
16.610
15.966
12,539,997
Feb 27, 2026
17.080
17.120
16.780
16.780
16.129
14,657,654
Feb 26, 2026
17.620
17.690
17.010
17.100
16.437
13,842,966
Feb 25, 2026
17.780
17.880
17.500
17.620
16.937
6,000,232
Feb 24, 2026
18.000
18.000
17.620
17.640
16.956
4,537,519
Feb 23, 2026
18.270
18.400
17.920
18.200
17.494
3,227,076
Feb 20, 2026
17.670
18.230
17.580
18.040
17.341
7,173,270
Feb 16, 2026
17.770
17.770
17.770
17.770
17.081
-
Feb 13, 2026
17.670
17.930
17.470
17.640
16.956
7,926,807
Feb 12, 2026
17.820
17.900
17.580
17.730
17.043
12,559,803
Feb 11, 2026
17.830
17.970
17.560
17.820
17.129
9,624,929
Feb 10, 2026
17.800
17.990
17.720
17.830
17.139
8,500,000
Feb 9, 2026
17.680
17.900
17.550
17.730
17.043
16,560,362
Feb 6, 2026
17.400
17.580
17.270
17.360
16.687
9,081,918
Feb 5, 2026
17.480
17.720
17.110
17.580
16.898
13,467,700
Feb 4, 2026
17.000
17.880
16.830
17.510
16.831
37,511,446
Feb 3, 2026
17.730
17.890
16.660
16.930
16.274
91,321,839
Feb 2, 2026
18.540
18.830
17.880
18.450
17.735
14,393,990
Jan 30, 2026
19.000
19.180
18.540
18.640
17.917
11,440,552
Jan 29, 2026
18.800
19.210
18.500
19.120
18.379
10,987,822
Jan 28, 2026
18.480
19.220
18.440
18.840
18.110
14,604,417
Jan 27, 2026
18.600
18.650
18.320
18.530
17.812
9,590,398
Jan 26, 2026
18.500
19.020
18.030
18.600
17.879
11,490,740
Jan 23, 2026
18.710
18.800
18.280
18.400
17.687
7,109,240
Jan 22, 2026
18.550
18.820
18.450
18.600
17.879
9,526,745
Jan 21, 2026
18.440
18.720
18.380
18.580
17.860
7,225,838
Jan 20, 2026
18.480
18.740
18.400
18.540
17.821
8,048,216
Jan 19, 2026
18.880
18.880
18.300
18.440
17.725
11,778,000
Jan 16, 2026
19.180
19.320
18.750
18.890
18.158
6,961,035
Jan 15, 2026
19.510
19.510
18.810
19.060
18.321
11,851,295
Jan 14, 2026
19.580
19.970
19.250
19.530
18.773
25,170,059
Jan 13, 2026
19.810
19.980
19.200
19.400
18.648
17,351,030
Jan 12, 2026
19.830
19.850
19.300
19.620
18.859
11,804,244
Jan 9, 2026
19.700
19.960
19.500
19.740
18.975
11,416,068
Jan 8, 2026
20.500
20.500
19.460
19.720
18.955
17,571,010
Jan 7, 2026
21.100
21.440
20.420
20.680
19.878
24,366,066
Jan 6, 2026
20.080
21.580
19.930
21.440
20.609
34,019,515
Jan 5, 2026
19.230
20.300
19.230
20.080
19.301
21,485,145
Jan 2, 2026
19.220
19.750
18.520
19.690
18.927
2,794,400
Dec 31, 2025
18.830
18.830
18.830
18.830
18.100
-
Dec 30, 2025
19.370
19.370
18.940
18.980
18.244
5,143,682
Dec 29, 2025
19.500
20.060
19.060
19.150
18.408
10,230,151
Dec 24, 2025
19.390
19.390
19.390
19.390
18.638
-
Dec 23, 2025
19.560
19.940
19.380
19.490
18.734
5,831,646
Dec 22, 2025
19.540
19.540
19.200
19.420
18.667
5,791,211
Dec 19, 2025
19.260
19.550
18.920
19.400
18.648
6,317,289
Dec 18, 2025
19.330
19.500
18.880
19.240
18.494
10,626,559
Dec 17, 2025
19.060
20.020
18.680
19.430
18.677
14,153,400
Dec 16, 2025
19.280
19.440
18.940
19.060
18.321
8,318,260
Dec 15, 2025
18.900
19.400
18.660
19.200
18.456
12,418,780
Dec 12, 2025
18.300
18.970
18.060
18.970
18.234
17,939,749
Dec 11, 2025
18.710
18.930
18.400
18.470
17.754
6,260,344
Dec 10, 2025
18.530
18.840
18.330
18.700
17.975
11,860,966
Dec 9, 2025
19.330
19.360
18.620
18.770
18.042
13,604,346
Dec 8, 2025
19.000
19.830
18.800
19.330
18.581
24,190,200
Dec 5, 2025
17.510
18.460
17.510
18.380
17.667
10,774,175
Dec 4, 2025
17.810
17.810
17.470
17.740
17.052
5,803,607
Dec 3, 2025
18.290
18.440
17.490
17.660
16.975
9,445,174
Dec 2, 2025
18.490
18.480
18.130
18.290
17.581
6,289,437
Dec 1, 2025
18.110
18.580
18.110
18.360
17.648
2,163,742
Nov 28, 2025
18.260
18.390
18.110
18.300
17.590
4,017,000
Nov 27, 2025
18.250
18.490
18.080
18.260
17.552
4,131,984
Nov 26, 2025
18.150
18.230
18.000
18.150
17.446
4,081,790
Nov 25, 2025
18.520
18.590
18.110
18.150
17.446
5,683,976
Nov 24, 2025
18.240
18.520
18.140
18.280
17.571
10,237,453
Nov 21, 2025
18.300
18.870
18.110
18.200
17.494
7,540,225
Nov 20, 2025
19.400
19.660
18.530
18.700
17.975
7,769,441
Nov 19, 2025
18.900
19.300
18.710
18.880
18.148
6,693,613
Nov 18, 2025
18.720
19.440
18.700
18.900
18.167
6,964,536
Nov 17, 2025
19.300
19.300
18.720
18.910
18.177
5,187,018
Nov 14, 2025
19.650
19.810
19.190
19.240
18.494
3,630,800
Nov 13, 2025
19.510
19.960
19.470
19.900
19.128
7,501,932
Nov 12, 2025
20.000
20.000
19.550
19.630
18.869
6,634,732
Nov 11, 2025
20.280
20.380
19.630
19.880
19.109
6,170,917
Nov 10, 2025
19.800
20.300
19.460
20.280
19.494
11,073,294
Nov 7, 2025
19.900
19.900
19.510
19.690
18.927
4,743,060
Nov 6, 2025
19.000
19.980
19.000
19.890
19.119
10,886,296
Nov 5, 2025
18.670
19.090
18.500
18.900
18.167
8,663,670
Nov 4, 2025
19.230
19.230
18.880
18.890
18.158
7,540,800
Nov 3, 2025
19.730
19.780
18.900
19.110
18.369
9,179,418
