Skip to content
HKSE stocks: 258Advancing: 90Declining: 163Currency: HKD
Open Tradzy

China Merchants Securities Co., Ltd. (6099) Price History

Daily open, high, low, close and volume for China Merchants Securities Co., Ltd. (6099) from 2025-10-16 to 2026-10-16, newest first.

‹ 6099 price and chart
DateOpenHighLowCloseVolume
2026-10-16HKD 13.77HKD 13.85HKD 13.50HKD 13.601,593,200
2026-10-15HKD 13.74HKD 13.79HKD 13.41HKD 13.733,693,463
2026-10-14HKD 13.89HKD 13.93HKD 13.66HKD 13.751,829,800
2026-10-13HKD 14.08HKD 14.08HKD 13.79HKD 13.891,945,800
2026-10-12HKD 14.05HKD 14.14HKD 13.97HKD 14.011,058,600
2026-10-09HKD 13.89HKD 14.05HKD 13.65HKD 14.022,505,708
2026-10-08HKD 14.02HKD 14.14HKD 13.72HKD 13.724,276,200
2026-10-07HKD 14.18HKD 14.18HKD 13.84HKD 13.97807,400
2026-10-06HKD 14.00HKD 14.19HKD 14.00HKD 14.14797,400
2026-10-05HKD 14.20HKD 14.20HKD 13.81HKD 13.96449,800
2026-10-02HKD 14.68HKD 14.68HKD 13.87HKD 14.031,063,809
2026-09-30HKD 14.22HKD 14.57HKD 14.15HKD 14.522,638,400
2026-09-29HKD 14.30HKD 14.38HKD 14.18HKD 14.222,945,800
2026-09-28HKD 14.67HKD 14.69HKD 14.21HKD 14.242,391,580
2026-09-25HKD 14.74HKD 15.03HKD 14.23HKD 14.44956,600
2026-09-24HKD 14.81HKD 15.07HKD 14.64HKD 14.743,637,200
2026-09-23HKD 15.14HKD 15.25HKD 14.76HKD 14.944,257,625
2026-09-22HKD 14.98HKD 15.46HKD 14.97HKD 15.146,142,000
2026-09-21HKD 14.68HKD 15.03HKD 14.67HKD 14.863,691,200
2026-09-18HKD 14.46HKD 14.82HKD 14.45HKD 14.826,559,800
2026-09-17HKD 14.52HKD 14.59HKD 14.18HKD 14.423,981,400
2026-09-16HKD 14.63HKD 14.63HKD 14.28HKD 14.522,953,000
2026-09-15HKD 14.58HKD 14.78HKD 14.43HKD 14.473,512,800
2026-09-14HKD 14.54HKD 14.72HKD 14.49HKD 14.665,000,895
2026-09-11HKD 15.00HKD 15.05HKD 14.51HKD 14.684,951,503
2026-09-10HKD 15.05HKD 15.16HKD 14.77HKD 15.133,702,000
2026-09-09HKD 15.00HKD 15.21HKD 14.92HKD 15.032,383,000
2026-09-08HKD 15.40HKD 15.49HKD 14.90HKD 14.956,620,800
2026-09-07HKD 15.67HKD 15.79HKD 15.27HKD 15.282,597,626
2026-09-04HKD 15.66HKD 16.09HKD 15.52HKD 15.766,227,054
2026-09-03HKD 15.36HKD 15.78HKD 15.31HKD 15.452,726,300
2026-09-02HKD 15.80HKD 15.82HKD 15.32HKD 15.364,478,525
2026-09-01HKD 16.10HKD 16.10HKD 15.80HKD 15.944,201,744
2026-08-31HKD 16.13HKD 16.22HKD 15.67HKD 15.943,314,088
2026-08-28HKD 16.12HKD 16.26HKD 15.88HKD 16.134,264,600
2026-08-27HKD 15.70HKD 16.14HKD 15.53HKD 16.127,436,000
2026-08-26HKD 14.98HKD 15.78HKD 14.85HKD 15.7029,471,800
2026-08-25HKD 14.90HKD 14.90HKD 14.60HKD 14.731,699,000
2026-08-24HKD 14.85HKD 14.95HKD 14.66HKD 14.815,140,200
2026-08-21HKD 14.90HKD 14.90HKD 14.63HKD 14.897,402,000
2026-08-20HKD 14.88HKD 15.00HKD 14.60HKD 14.803,843,600
2026-08-19HKD 14.75HKD 14.95HKD 14.60HKD 14.732,419,888
2026-08-18HKD 15.08HKD 15.16HKD 14.65HKD 14.742,001,718
2026-08-17HKD 14.86HKD 15.11HKD 14.63HKD 15.052,696,600
2026-08-14HKD 15.03HKD 15.03HKD 14.61HKD 14.662,656,200
2026-08-13HKD 14.82HKD 15.19HKD 14.80HKD 14.883,278,200
2026-08-12HKD 14.90HKD 14.98HKD 14.79HKD 14.982,711,858
2026-08-11HKD 15.21HKD 15.30HKD 14.88HKD 14.953,475,251
2026-08-10HKD 15.37HKD 15.70HKD 15.12HKD 15.214,145,164
2026-08-07HKD 15.02HKD 15.55HKD 14.95HKD 15.266,039,146
2026-08-06HKD 14.84HKD 15.02HKD 14.63HKD 15.024,674,855
2026-08-05HKD 14.66HKD 15.09HKD 14.66HKD 14.955,035,761
2026-08-04HKD 14.51HKD 14.84HKD 14.46HKD 14.804,379,600
2026-08-03HKD 14.55HKD 14.67HKD 14.43HKD 14.572,541,138
2026-07-31HKD 14.60HKD 14.85HKD 14.51HKD 14.575,001,777
2026-07-30HKD 14.50HKD 14.57HKD 14.09HKD 14.455,319,647
2026-07-29HKD 14.20HKD 14.54HKD 14.05HKD 14.4810,027,077
2026-07-28HKD 15.34HKD 15.34HKD 14.00HKD 14.1018,889,596
2026-07-27HKD 15.55HKD 15.55HKD 14.81HKD 15.296,576,437
2026-07-24HKD 15.55HKD 15.76HKD 15.35HKD 15.363,911,682
2026-07-23HKD 15.64HKD 16.00HKD 15.50HKD 15.764,911,200
2026-07-22HKD 15.40HKD 15.65HKD 15.11HKD 15.456,593,337
2026-07-21HKD 15.04HKD 15.33HKD 14.88HKD 15.256,809,200
2026-07-20HKD 15.04HKD 15.36HKD 14.74HKD 14.887,881,940
2026-07-17HKD 15.78HKD 15.86HKD 14.78HKD 14.9211,964,350
2026-07-16HKD 16.44HKD 16.44HKD 15.63HKD 15.725,053,110
2026-07-15HKD 16.07HKD 16.73HKD 16.00HKD 16.375,943,229
2026-07-14HKD 16.18HKD 16.18HKD 15.53HKD 15.926,811,090
2026-07-13HKD 16.81HKD 16.81HKD 15.97HKD 16.205,519,550
2026-07-10HKD 17.38HKD 17.38HKD 16.51HKD 16.529,681,040
2026-07-09HKD 17.03HKD 17.95HKD 16.84HKD 17.8014,580,750
2026-07-08HKD 17.20HKD 17.40HKD 16.67HKD 16.835,127,460
2026-07-07HKD 17.63HKD 18.00HKD 16.93HKD 17.035,897,060
2026-07-06HKD 18.45HKD 18.48HKD 17.45HKD 17.817,574,526
2026-07-03HKD 17.04HKD 18.11HKD 16.75HKD 18.0714,450,400
2026-07-02HKD 18.28HKD 18.65HKD 16.86HKD 16.9916,138,109
2026-06-30HKD 17.22HKD 17.57HKD 17.13HKD 17.275,163,019
2026-06-29HKD 17.09HKD 17.67HKD 16.90HKD 17.227,625,270
2026-06-26HKD 16.81HKD 17.41HKD 16.75HKD 16.957,558,393
2026-06-25HKD 17.08HKD 17.60HKD 16.84HKD 17.0510,568,340
2026-06-24HKD 17.61HKD 18.28HKD 16.84HKD 16.9515,045,920
2026-06-23HKD 17.40HKD 18.11HKD 17.31HKD 17.4516,966,349
2026-06-22HKD 16.72HKD 17.69HKD 16.61HKD 17.4112,382,200
2026-06-18HKD 17.25HKD 17.39HKD 16.57HKD 16.708,618,922
2026-06-17HKD 17.30HKD 17.88HKD 17.25HKD 17.337,198,901
2026-06-16HKD 17.00HKD 17.40HKD 16.77HKD 17.409,705,238
2026-06-15HKD 16.18HKD 17.46HKD 16.09HKD 17.0420,270,038
2026-06-12HKD 15.24HKD 16.14HKD 15.24HKD 15.9010,493,300
2026-06-11HKD 15.20HKD 15.48HKD 14.92HKD 15.286,495,560
2026-06-10HKD 14.59HKD 15.34HKD 14.59HKD 15.335,502,676
2026-06-09HKD 14.84HKD 14.99HKD 14.70HKD 14.844,524,400
2026-06-08HKD 14.39HKD 14.89HKD 14.39HKD 14.844,103,718
2026-06-05HKD 15.02HKD 15.07HKD 14.60HKD 14.742,393,150
2026-06-04HKD 15.21HKD 15.21HKD 14.87HKD 14.902,427,609
2026-06-03HKD 15.20HKD 15.38HKD 14.87HKD 15.213,193,400
2026-06-02HKD 14.96HKD 15.27HKD 14.91HKD 15.124,226,420
2026-06-01HKD 14.77HKD 15.13HKD 14.66HKD 14.953,301,000
2026-05-29HKD 14.95HKD 15.30HKD 14.56HKD 14.645,525,154
2026-05-28HKD 15.33HKD 15.33HKD 14.68HKD 14.837,576,000
2026-05-27HKD 15.70HKD 15.83HKD 15.20HKD 15.244,862,000
2026-05-26HKD 15.33HKD 15.85HKD 15.26HKD 15.516,816,240
2026-05-22HKD 15.68HKD 15.79HKD 15.30HKD 15.337,596,074
2026-05-21HKD 15.44HKD 16.27HKD 15.17HKD 15.5122,865,034
2026-05-20HKD 14.85HKD 15.45HKD 14.65HKD 15.1513,532,441
2026-05-19HKD 13.96HKD 15.05HKD 13.90HKD 14.7818,900,018
2026-05-18HKD 14.03HKD 14.03HKD 13.34HKD 13.8810,959,200
2026-05-15HKD 13.63HKD 13.63HKD 13.27HKD 13.393,026,600
2026-05-14HKD 14.00HKD 14.00HKD 13.54HKD 13.633,178,921
2026-05-13HKD 14.02HKD 14.03HKD 13.70HKD 13.873,398,800
2026-05-12HKD 14.02HKD 14.23HKD 13.91HKD 14.022,437,258
2026-05-11HKD 13.88HKD 14.10HKD 13.59HKD 14.105,481,900
2026-05-08HKD 14.30HKD 14.30HKD 13.85HKD 13.883,761,400
2026-05-07HKD 14.20HKD 14.28HKD 14.10HKD 14.222,298,036
2026-05-06HKD 13.86HKD 14.35HKD 13.86HKD 14.123,683,600
2026-05-05HKD 13.90HKD 14.04HKD 13.87HKD 13.99399,200
2026-05-04HKD 14.10HKD 14.17HKD 13.95HKD 14.04914,000
2026-04-30HKD 13.89HKD 14.11HKD 13.65HKD 13.744,502,300
2026-04-29HKD 13.70HKD 13.87HKD 13.58HKD 13.833,132,960
2026-04-28HKD 13.64HKD 13.87HKD 13.55HKD 13.703,086,400
2026-04-27HKD 13.49HKD 13.63HKD 13.40HKD 13.502,717,600
2026-04-24HKD 13.47HKD 13.51HKD 13.17HKD 13.441,340,200
2026-04-23HKD 13.68HKD 13.71HKD 13.43HKD 13.441,952,400
2026-04-22HKD 13.65HKD 13.80HKD 13.50HKD 13.712,733,600
2026-04-21HKD 13.75HKD 13.87HKD 13.63HKD 13.732,291,000
2026-04-20HKD 13.93HKD 13.94HKD 13.70HKD 13.762,298,600
2026-04-17HKD 14.06HKD 14.06HKD 13.72HKD 13.831,930,600
2026-04-16HKD 14.00HKD 14.15HKD 13.88HKD 14.042,276,300
2026-04-15HKD 13.98HKD 14.10HKD 13.82HKD 13.882,082,800
2026-04-14HKD 14.10HKD 14.10HKD 13.73HKD 13.841,876,400
2026-04-13HKD 13.93HKD 13.93HKD 13.62HKD 13.802,231,281
2026-04-10HKD 13.68HKD 14.33HKD 13.32HKD 13.807,487,300
2026-04-09HKD 13.50HKD 13.64HKD 13.28HKD 13.291,556,609
2026-04-08HKD 13.44HKD 13.82HKD 13.42HKD 13.674,723,200
2026-04-02HKD 13.34HKD 13.43HKD 13.06HKD 13.181,354,467
2026-04-01HKD 13.38HKD 13.55HKD 13.26HKD 13.344,151,306
2026-03-31HKD 13.03HKD 13.23HKD 12.96HKD 13.122,188,600
2026-03-30HKD 13.21HKD 13.27HKD 12.87HKD 13.032,924,000
2026-03-27HKD 13.13HKD 13.28HKD 12.99HKD 13.201,802,200
2026-03-26HKD 13.42HKD 13.45HKD 13.02HKD 13.051,931,200
2026-03-25HKD 13.12HKD 13.42HKD 13.12HKD 13.421,716,600
2026-03-24HKD 13.11HKD 13.22HKD 12.86HKD 13.123,730,200
2026-03-23HKD 13.25HKD 13.30HKD 12.60HKD 12.867,494,500
2026-03-20HKD 13.35HKD 13.49HKD 13.22HKD 13.453,444,596
2026-03-19HKD 13.23HKD 13.59HKD 13.16HKD 13.222,833,200
2026-03-18HKD 13.43HKD 13.72HKD 13.39HKD 13.471,810,971
2026-03-17HKD 13.25HKD 13.93HKD 13.25HKD 13.504,832,000
2026-03-16HKD 13.24HKD 13.35HKD 13.01HKD 13.231,935,824
2026-03-13HKD 13.15HKD 13.42HKD 13.15HKD 13.242,246,600
2026-03-12HKD 13.41HKD 13.41HKD 13.08HKD 13.262,456,000
2026-03-11HKD 13.37HKD 13.55HKD 13.32HKD 13.461,462,600
2026-03-10HKD 13.57HKD 13.57HKD 13.20HKD 13.373,647,850
2026-03-09HKD 13.31HKD 13.31HKD 12.95HKD 13.232,977,200
2026-03-06HKD 13.30HKD 13.66HKD 13.15HKD 13.553,187,000
2026-03-05HKD 13.34HKD 13.40HKD 13.09HKD 13.122,253,800
2026-03-04HKD 13.45HKD 13.45HKD 12.94HKD 13.155,566,000
2026-03-03HKD 13.65HKD 13.86HKD 13.40HKD 13.454,262,200
2026-03-02HKD 14.01HKD 14.01HKD 13.48HKD 13.524,929,800
2026-02-27HKD 14.39HKD 14.39HKD 14.05HKD 14.092,522,102
2026-02-26HKD 14.44HKD 14.55HKD 14.18HKD 14.183,215,200
2026-02-25HKD 14.59HKD 14.72HKD 14.43HKD 14.431,861,100
2026-02-24HKD 14.68HKD 14.71HKD 14.40HKD 14.452,500,400
2026-02-23HKD 14.94HKD 14.94HKD 14.71HKD 14.89832,000
2026-02-20HKD 14.94HKD 14.94HKD 14.16HKD 14.59627,653
2026-02-16HKD 14.43HKD 14.43HKD 14.43HKD 14.430
2026-02-13HKD 14.65HKD 14.97HKD 14.42HKD 14.683,284,134
2026-02-12HKD 14.95HKD 14.99HKD 14.61HKD 14.652,216,800
2026-02-11HKD 14.77HKD 15.02HKD 14.69HKD 14.952,872,151
2026-02-10HKD 14.75HKD 14.98HKD 14.72HKD 14.742,822,800
2026-02-09HKD 14.80HKD 14.95HKD 14.71HKD 14.753,352,607
2026-02-06HKD 14.67HKD 14.81HKD 14.59HKD 14.643,677,485
2026-02-05HKD 14.21HKD 14.74HKD 14.21HKD 14.685,260,095
2026-02-04HKD 14.14HKD 14.64HKD 14.08HKD 14.453,897,916
2026-02-03HKD 14.58HKD 14.58HKD 14.01HKD 14.2110,043,668
2026-02-02HKD 14.62HKD 14.81HKD 14.10HKD 14.3810,038,634
2026-01-30HKD 15.25HKD 15.46HKD 14.60HKD 14.627,582,856
2026-01-29HKD 14.56HKD 15.29HKD 14.54HKD 15.2510,450,887
2026-01-28HKD 14.80HKD 14.96HKD 14.51HKD 14.658,080,222
2026-01-27HKD 14.64HKD 14.86HKD 14.35HKD 14.785,971,400
2026-01-26HKD 14.58HKD 14.93HKD 14.46HKD 14.644,079,068
2026-01-23HKD 14.81HKD 14.88HKD 14.55HKD 14.663,467,200
2026-01-22HKD 14.82HKD 15.05HKD 14.71HKD 14.743,428,400
2026-01-21HKD 14.60HKD 14.96HKD 14.60HKD 14.817,095,400
2026-01-20HKD 14.57HKD 14.96HKD 14.57HKD 14.833,541,200
2026-01-19HKD 14.82HKD 14.95HKD 14.62HKD 14.675,380,400
2026-01-16HKD 15.38HKD 15.38HKD 14.90HKD 14.973,294,751
2026-01-15HKD 15.27HKD 15.34HKD 14.92HKD 15.196,486,900
2026-01-14HKD 15.40HKD 15.78HKD 15.15HKD 15.279,374,500
2026-01-13HKD 15.73HKD 15.93HKD 15.38HKD 15.465,550,600
2026-01-12HKD 15.47HKD 15.68HKD 15.21HKD 15.516,260,500
2026-01-09HKD 15.15HKD 15.59HKD 15.12HKD 15.478,049,400
2026-01-08HKD 15.70HKD 15.71HKD 15.03HKD 15.179,640,700
2026-01-07HKD 16.20HKD 16.21HKD 15.60HKD 15.7616,613,540
2026-01-06HKD 14.60HKD 16.55HKD 14.52HKD 16.2034,337,420
2026-01-05HKD 14.03HKD 14.72HKD 14.02HKD 14.467,496,400
2026-01-02HKD 13.94HKD 14.30HKD 13.61HKD 14.301,846,800
2025-12-31HKD 13.87HKD 13.87HKD 13.87HKD 13.870
2025-12-30HKD 13.82HKD 14.00HKD 13.59HKD 13.626,279,200
2025-12-29HKD 14.09HKD 14.34HKD 13.83HKD 13.883,099,121
2025-12-24HKD 14.09HKD 14.09HKD 14.09HKD 14.090
2025-12-23HKD 14.21HKD 14.37HKD 14.14HKD 14.173,027,200
2025-12-22HKD 14.57HKD 14.57HKD 14.18HKD 14.253,248,600
2025-12-19HKD 14.12HKD 14.67HKD 14.07HKD 14.377,936,600
2025-12-18HKD 14.17HKD 14.29HKD 13.89HKD 14.065,555,000
2025-12-17HKD 14.00HKD 14.47HKD 13.97HKD 14.378,733,880
2025-12-16HKD 14.00HKD 14.13HKD 13.80HKD 13.999,356,000
2025-12-15HKD 13.35HKD 14.24HKD 13.26HKD 13.9815,088,956
2025-12-12HKD 13.49HKD 13.66HKD 13.07HKD 13.5162,942,064
2025-12-11HKD 13.99HKD 13.99HKD 13.31HKD 13.4020,832,099
2025-12-10HKD 14.31HKD 14.31HKD 13.74HKD 13.8819,409,800
2025-12-09HKD 15.16HKD 15.21HKD 14.31HKD 14.3111,878,795
2025-12-08HKD 15.20HKD 15.64HKD 15.18HKD 15.2913,006,000
2025-12-05HKD 14.75HKD 14.98HKD 14.50HKD 14.874,937,852
2025-12-04HKD 14.53HKD 14.62HKD 14.41HKD 14.581,301,600
2025-12-03HKD 14.80HKD 14.88HKD 14.54HKD 14.633,229,800
2025-12-02HKD 14.72HKD 14.87HKD 14.50HKD 14.631,688,600
2025-12-01HKD 14.67HKD 14.80HKD 14.63HKD 14.721,145,400
2025-11-28HKD 14.60HKD 14.73HKD 14.51HKD 14.67981,101
2025-11-27HKD 14.59HKD 14.76HKD 14.56HKD 14.601,883,400
2025-11-26HKD 14.55HKD 14.69HKD 14.50HKD 14.561,320,000
2025-11-25HKD 14.65HKD 14.65HKD 14.44HKD 14.552,900,750
2025-11-24HKD 14.68HKD 14.68HKD 14.25HKD 14.462,676,153
2025-11-21HKD 14.85HKD 14.85HKD 14.32HKD 14.324,154,810
2025-11-20HKD 15.30HKD 15.50HKD 15.00HKD 15.092,674,400
2025-11-19HKD 15.14HKD 15.24HKD 14.94HKD 15.032,573,600
2025-11-18HKD 15.40HKD 15.42HKD 15.03HKD 15.142,943,325
2025-11-17HKD 15.58HKD 15.62HKD 15.27HKD 15.402,637,375
2025-11-14HKD 15.92HKD 15.92HKD 15.56HKD 15.562,653,400
2025-11-13HKD 15.76HKD 16.00HKD 15.73HKD 15.922,541,500
2025-11-12HKD 15.80HKD 15.96HKD 15.74HKD 15.762,367,524
2025-11-11HKD 15.92HKD 16.00HKD 15.74HKD 15.872,226,000
2025-11-10HKD 15.68HKD 16.00HKD 15.64HKD 15.923,204,800
2025-11-07HKD 15.95HKD 15.95HKD 15.64HKD 15.683,058,000
2025-11-06HKD 15.83HKD 16.12HKD 15.83HKD 15.884,629,828
2025-11-05HKD 15.67HKD 15.90HKD 15.43HKD 15.834,075,035
2025-11-04HKD 15.82HKD 15.89HKD 15.64HKD 15.673,870,800
2025-11-03HKD 15.80HKD 15.92HKD 15.62HKD 15.813,065,490
2025-10-31HKD 16.20HKD 16.20HKD 15.57HKD 15.598,221,600
2025-10-30HKD 16.20HKD 16.28HKD 15.80HKD 15.999,972,455
2025-10-28HKD 16.50HKD 16.65HKD 15.89HKD 15.918,413,936
2025-10-27HKD 16.50HKD 16.85HKD 16.20HKD 16.4810,821,160
2025-10-24HKD 15.95HKD 16.20HKD 15.86HKD 16.204,989,980
2025-10-23HKD 15.70HKD 15.87HKD 15.35HKD 15.793,860,253
2025-10-22HKD 15.70HKD 15.75HKD 15.49HKD 15.623,268,909
2025-10-21HKD 15.64HKD 16.22HKD 15.64HKD 15.765,631,600
2025-10-20HKD 15.55HKD 15.70HKD 15.47HKD 15.652,843,600
2025-10-17HKD 15.92HKD 16.07HKD 15.27HKD 15.387,327,300
2025-10-16HKD 16.19HKD 16.30HKD 15.75HKD 15.935,318,693