China Merchants Securities Co., Ltd. (HKG:6099)
Hong Kong
· Delayed Price · Currency is HKD 14.87
+0.29 (1.99%)
At close: Dec 5, 2025
HKG:6099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.75 | 14.98 | 14.50 | 14.87 | 14.87 | 1.99% | 4,937,852 |
| Dec 4, 2025 | 14.53 | 14.62 | 14.41 | 14.58 | 14.58 | -0.34% | 1,301,600 |
| Dec 3, 2025 | 14.80 | 14.88 | 14.54 | 14.63 | 14.63 | - | 3,229,800 |
| Dec 2, 2025 | 14.72 | 14.87 | 14.50 | 14.63 | 14.63 | -0.61% | 1,688,600 |
| Dec 1, 2025 | 14.67 | 14.80 | 14.63 | 14.72 | 14.72 | 0.34% | 1,145,400 |
| Nov 28, 2025 | 14.60 | 14.73 | 14.51 | 14.67 | 14.67 | 0.48% | 981,101 |
| Nov 27, 2025 | 14.59 | 14.76 | 14.56 | 14.60 | 14.60 | 0.27% | 1,883,400 |
| Nov 26, 2025 | 14.55 | 14.69 | 14.50 | 14.56 | 14.56 | 0.07% | 1,320,000 |
| Nov 25, 2025 | 14.65 | 14.65 | 14.44 | 14.55 | 14.55 | 0.62% | 2,900,750 |
| Nov 24, 2025 | 14.68 | 14.68 | 14.25 | 14.46 | 14.46 | 0.98% | 2,676,153 |
| Nov 21, 2025 | 14.85 | 14.85 | 14.32 | 14.32 | 14.32 | -5.10% | 4,154,810 |
| Nov 20, 2025 | 15.30 | 15.50 | 15.00 | 15.09 | 15.09 | 0.40% | 2,674,400 |
| Nov 19, 2025 | 15.14 | 15.24 | 14.94 | 15.03 | 15.03 | -0.73% | 2,573,600 |
| Nov 18, 2025 | 15.40 | 15.42 | 15.03 | 15.14 | 15.14 | -1.69% | 2,943,325 |
| Nov 17, 2025 | 15.58 | 15.62 | 15.27 | 15.40 | 15.40 | -1.03% | 2,637,375 |
| Nov 14, 2025 | 15.92 | 15.92 | 15.56 | 15.56 | 15.56 | -2.26% | 2,653,400 |
| Nov 13, 2025 | 15.76 | 16.00 | 15.73 | 15.92 | 15.92 | 1.02% | 2,541,500 |
| Nov 12, 2025 | 15.80 | 15.96 | 15.74 | 15.76 | 15.76 | -0.69% | 2,367,524 |
| Nov 11, 2025 | 15.92 | 16.00 | 15.74 | 15.87 | 15.87 | -0.31% | 2,226,000 |
| Nov 10, 2025 | 15.68 | 16.00 | 15.64 | 15.92 | 15.92 | 1.53% | 3,204,800 |
| Nov 7, 2025 | 15.95 | 15.95 | 15.64 | 15.68 | 15.68 | -1.26% | 3,058,000 |
| Nov 6, 2025 | 15.83 | 16.12 | 15.83 | 15.88 | 15.88 | 0.32% | 4,629,828 |
| Nov 5, 2025 | 15.67 | 15.90 | 15.43 | 15.83 | 15.83 | 1.02% | 4,075,035 |
| Nov 4, 2025 | 15.82 | 15.89 | 15.64 | 15.67 | 15.67 | -0.89% | 3,870,800 |
| Nov 3, 2025 | 15.80 | 15.92 | 15.62 | 15.81 | 15.81 | 1.41% | 3,065,490 |
| Oct 31, 2025 | 16.20 | 16.20 | 15.57 | 15.59 | 15.59 | -2.50% | 8,221,600 |
| Oct 30, 2025 | 16.20 | 16.28 | 15.80 | 15.99 | 15.99 | 0.50% | 9,972,455 |
| Oct 28, 2025 | 16.50 | 16.65 | 15.89 | 15.91 | 15.91 | -3.46% | 8,413,936 |
| Oct 27, 2025 | 16.50 | 16.85 | 16.20 | 16.48 | 16.48 | 1.73% | 10,821,160 |
| Oct 24, 2025 | 15.95 | 16.20 | 15.86 | 16.20 | 16.20 | 2.60% | 4,989,980 |
| Oct 23, 2025 | 15.70 | 15.87 | 15.35 | 15.79 | 15.79 | 1.09% | 3,860,253 |
| Oct 22, 2025 | 15.70 | 15.75 | 15.49 | 15.62 | 15.62 | -0.89% | 3,268,909 |
| Oct 21, 2025 | 15.64 | 16.22 | 15.64 | 15.76 | 15.76 | 0.70% | 5,631,600 |
| Oct 20, 2025 | 15.55 | 15.70 | 15.47 | 15.65 | 15.65 | 1.76% | 2,843,600 |
| Oct 17, 2025 | 15.92 | 16.07 | 15.27 | 15.38 | 15.38 | -3.45% | 7,327,300 |
| Oct 16, 2025 | 16.19 | 16.30 | 15.75 | 15.93 | 15.93 | -0.62% | 5,318,693 |
| Oct 15, 2025 | 15.83 | 16.18 | 15.76 | 16.03 | 16.03 | 1.46% | 5,502,840 |
| Oct 14, 2025 | 16.15 | 16.55 | 15.70 | 15.80 | 15.80 | -2.17% | 5,304,800 |
| Oct 13, 2025 | 15.76 | 16.18 | 15.40 | 16.15 | 16.15 | -0.43% | 11,274,600 |
| Oct 10, 2025 | 16.22 | 16.80 | 16.16 | 16.22 | 16.22 | -0.92% | 6,516,203 |
| Oct 9, 2025 | 16.71 | 16.72 | 16.21 | 16.37 | 16.37 | -1.56% | 10,122,800 |
| Oct 8, 2025 | 16.70 | 16.70 | 16.26 | 16.63 | 16.63 | -0.42% | 2,120,200 |
| Oct 6, 2025 | 16.81 | 16.92 | 15.96 | 16.70 | 16.70 | -1.30% | 1,408,400 |
| Oct 3, 2025 | 17.05 | 17.34 | 16.76 | 16.92 | 16.92 | -0.76% | 1,305,200 |
| Oct 2, 2025 | 17.01 | 17.31 | 16.70 | 17.05 | 17.05 | -1.56% | 3,797,800 |
| Sep 30, 2025 | 16.76 | 17.38 | 16.62 | 17.32 | 17.32 | 3.59% | 16,710,600 |
| Sep 29, 2025 | 15.70 | 17.08 | 15.70 | 16.72 | 16.72 | 6.77% | 27,371,310 |
| Sep 26, 2025 | 15.78 | 16.08 | 15.59 | 15.66 | 15.66 | -0.76% | 4,818,000 |
| Sep 25, 2025 | 15.90 | 15.99 | 15.72 | 15.78 | 15.78 | -0.75% | 3,192,830 |
| Sep 24, 2025 | 15.91 | 16.26 | 15.71 | 15.90 | 15.90 | -0.06% | 5,007,400 |