UK markets open in 6 hours 56 minutes
NIKKEI 225
37,552.16 0.00 (0.00%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,337.50 -4.60 (-0.20%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,441.86 -223.09 (-0.42%)
China Merchants Securities Co., Ltd. (6099.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 6.060 | 6.090 | 6.030 | 6.070 | 6.070 | 558,600 |
| 22 Apr 2024 | 6.070 | 6.100 | 6.010 | 6.060 | 6.060 | 824,600 |
| 19 Apr 2024 | 6.060 | 6.060 | 5.930 | 6.000 | 6.000 | 561,000 |
| 18 Apr 2024 | 5.960 | 6.100 | 5.960 | 6.020 | 6.020 | 1,177,200 |
| 17 Apr 2024 | 5.890 | 5.990 | 5.820 | 5.990 | 5.990 | 816,800 |
| 16 Apr 2024 | 5.980 | 5.980 | 5.780 | 5.840 | 5.840 | 1,322,356 |
| 15 Apr 2024 | 5.900 | 5.980 | 5.820 | 5.950 | 5.950 | 1,115,608 |
| 12 Apr 2024 | 6.010 | 6.030 | 5.830 | 5.860 | 5.860 | 1,628,966 |
| 11 Apr 2024 | 6.040 | 6.050 | 5.980 | 6.000 | 6.000 | 774,800 |
| 10 Apr 2024 | 6.070 | 6.110 | 6.020 | 6.040 | 6.040 | 496,800 |
| 09 Apr 2024 | 6.120 | 6.160 | 6.040 | 6.050 | 6.050 | 650,394 |
| 08 Apr 2024 | 5.950 | 6.080 | 5.900 | 6.070 | 6.070 | 1,388,260 |
| 05 Apr 2024 | 6.090 | 6.090 | 5.800 | 5.820 | 5.820 | 537,600 |
| 03 Apr 2024 | 6.090 | 6.160 | 6.080 | 6.110 | 6.110 | 1,099,600 |
| 02 Apr 2024 | 6.080 | 6.140 | 6.050 | 6.100 | 6.100 | 841,414 |
| 28 Mar 2024 | 5.980 | 6.070 | 5.960 | 5.980 | 5.980 | 791,400 |
| 27 Mar 2024 | 6.010 | 6.030 | 5.900 | 5.960 | 5.960 | 1,289,800 |
| 26 Mar 2024 | 6.080 | 6.090 | 6.010 | 6.030 | 6.030 | 1,053,000 |
| 25 Mar 2024 | 6.190 | 6.190 | 6.040 | 6.040 | 6.040 | 1,330,110 |
| 22 Mar 2024 | 6.220 | 6.230 | 6.060 | 6.220 | 6.220 | 2,322,710 |
| 21 Mar 2024 | 6.270 | 6.320 | 6.200 | 6.230 | 6.230 | 1,027,281 |
| 20 Mar 2024 | 6.190 | 6.270 | 6.190 | 6.270 | 6.270 | 627,800 |
| 19 Mar 2024 | 6.330 | 6.330 | 6.180 | 6.220 | 6.220 | 1,456,338 |
| 18 Mar 2024 | 6.220 | 6.360 | 6.220 | 6.330 | 6.330 | 1,103,519 |
| 15 Mar 2024 | 6.260 | 6.260 | 6.160 | 6.170 | 6.170 | 1,457,200 |
| 14 Mar 2024 | 6.350 | 6.390 | 6.250 | 6.280 | 6.280 | 1,532,400 |
| 13 Mar 2024 | 6.420 | 6.430 | 6.330 | 6.350 | 6.350 | 509,800 |
| 12 Mar 2024 | 6.340 | 6.460 | 6.300 | 6.420 | 6.420 | 1,064,600 |
| 11 Mar 2024 | 6.230 | 6.350 | 6.230 | 6.340 | 6.340 | 1,061,600 |
| 08 Mar 2024 | 6.250 | 6.310 | 6.240 | 6.290 | 6.290 | 1,048,320 |
| 07 Mar 2024 | 6.240 | 6.290 | 6.180 | 6.220 | 6.220 | 553,500 |
| 06 Mar 2024 | 6.210 | 6.290 | 6.160 | 6.280 | 6.280 | 937,800 |
| 05 Mar 2024 | 6.290 | 6.290 | 6.130 | 6.180 | 6.180 | 983,135 |
| 04 Mar 2024 | 6.300 | 6.320 | 6.200 | 6.260 | 6.260 | 736,009 |
| 01 Mar 2024 | 6.230 | 6.310 | 6.180 | 6.310 | 6.310 | 1,431,000 |
| 29 Feb 2024 | 6.200 | 6.280 | 6.180 | 6.230 | 6.230 | 1,465,400 |
| 28 Feb 2024 | 6.320 | 6.350 | 6.170 | 6.190 | 6.190 | 1,126,000 |
| 27 Feb 2024 | 6.200 | 6.300 | 6.150 | 6.300 | 6.300 | 1,565,600 |
| 26 Feb 2024 | 6.350 | 6.360 | 6.190 | 6.190 | 6.190 | 868,224 |
| 23 Feb 2024 | 6.310 | 6.370 | 6.240 | 6.340 | 6.340 | 1,452,200 |
| 22 Feb 2024 | 6.270 | 6.320 | 6.170 | 6.320 | 6.320 | 1,256,169 |
| 21 Feb 2024 | 6.140 | 6.360 | 6.120 | 6.270 | 6.270 | 2,920,200 |
| 20 Feb 2024 | 6.050 | 6.170 | 5.970 | 6.170 | 6.170 | 2,179,400 |
| 19 Feb 2024 | 6.000 | 6.040 | 5.920 | 6.020 | 6.020 | 1,310,800 |
| 16 Feb 2024 | 5.840 | 6.000 | 5.780 | 6.000 | 6.000 | 547,400 |
| 15 Feb 2024 | 5.830 | 5.860 | 5.750 | 5.840 | 5.840 | 133,200 |
| 14 Feb 2024 | 5.950 | 5.950 | 5.770 | 5.880 | 5.880 | 298,400 |
| 09 Feb 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | - |
| 08 Feb 2024 | 6.160 | 6.240 | 6.110 | 6.130 | 6.130 | 773,400 |
| 07 Feb 2024 | 6.110 | 6.230 | 6.050 | 6.150 | 6.150 | 2,083,200 |
| 06 Feb 2024 | 5.800 | 6.100 | 5.770 | 6.080 | 6.080 | 1,815,060 |
| 05 Feb 2024 | 5.800 | 5.810 | 5.630 | 5.710 | 5.710 | 1,167,600 |
| 02 Feb 2024 | 5.800 | 5.900 | 5.670 | 5.770 | 5.770 | 1,555,000 |
| 01 Feb 2024 | 5.840 | 5.960 | 5.660 | 5.730 | 5.730 | 2,012,600 |
| 31 Jan 2024 | 5.990 | 6.020 | 5.780 | 5.840 | 5.840 | 1,661,800 |
| 30 Jan 2024 | 6.130 | 6.140 | 5.960 | 5.980 | 5.980 | 763,600 |
| 29 Jan 2024 | 6.130 | 6.300 | 6.130 | 6.170 | 6.170 | 1,072,400 |
| 26 Jan 2024 | 6.250 | 6.250 | 6.070 | 6.070 | 6.070 | 1,081,800 |
| 25 Jan 2024 | 5.980 | 6.200 | 5.930 | 6.180 | 6.180 | 2,021,411 |
| 24 Jan 2024 | 5.810 | 6.040 | 5.710 | 6.000 | 6.000 | 1,837,700 |
| 23 Jan 2024 | 5.630 | 5.820 | 5.570 | 5.760 | 5.760 | 1,738,809 |
| 22 Jan 2024 | 5.820 | 5.860 | 5.600 | 5.640 | 5.640 | 2,147,161 |
| 19 Jan 2024 | 5.930 | 5.980 | 5.820 | 5.870 | 5.870 | 781,600 |
| 18 Jan 2024 | 5.920 | 5.940 | 5.810 | 5.920 | 5.920 | 1,828,000 |
| 17 Jan 2024 | 6.130 | 6.130 | 5.910 | 5.920 | 5.920 | 2,061,470 |
| 16 Jan 2024 | 6.140 | 6.180 | 6.030 | 6.130 | 6.130 | 937,800 |
| 15 Jan 2024 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | - |
| 12 Jan 2024 | 6.120 | 6.190 | 6.100 | 6.130 | 6.130 | 392,000 |
| 11 Jan 2024 | 6.150 | 6.210 | 6.080 | 6.100 | 6.100 | 1,312,508 |
| 10 Jan 2024 | 6.120 | 6.180 | 6.090 | 6.100 | 6.100 | 833,200 |
| 09 Jan 2024 | 6.180 | 6.210 | 6.160 | 6.160 | 6.160 | 489,400 |
| 08 Jan 2024 | 6.320 | 6.360 | 6.120 | 6.170 | 6.170 | 2,352,600 |
| 05 Jan 2024 | 6.330 | 6.380 | 6.300 | 6.320 | 6.320 | 405,200 |
| 04 Jan 2024 | 6.330 | 6.340 | 6.280 | 6.280 | 6.280 | 473,400 |
| 03 Jan 2024 | 6.360 | 6.360 | 6.280 | 6.320 | 6.320 | 273,800 |
| 02 Jan 2024 | 6.380 | 6.430 | 6.310 | 6.330 | 6.330 | 725,535 |
| 29 Dec 2023 | 6.380 | 6.420 | 6.380 | 6.390 | 6.390 | 491,200 |
| 28 Dec 2023 | 6.210 | 6.390 | 6.210 | 6.360 | 6.360 | 1,069,800 |
| 27 Dec 2023 | 6.110 | 6.220 | 6.080 | 6.200 | 6.200 | 834,800 |
| 22 Dec 2023 | 6.150 | 6.190 | 6.090 | 6.110 | 6.110 | 1,316,400 |
| 21 Dec 2023 | 6.200 | 6.180 | 6.110 | 6.150 | 6.150 | 1,003,400 |
| 20 Dec 2023 | 6.230 | 6.250 | 6.120 | 6.140 | 6.140 | 781,800 |
| 19 Dec 2023 | 6.250 | 6.250 | 6.130 | 6.180 | 6.180 | 1,259,800 |
| 18 Dec 2023 | 6.280 | 6.330 | 6.220 | 6.280 | 6.280 | 581,800 |
| 15 Dec 2023 | 6.200 | 6.340 | 6.200 | 6.260 | 6.260 | 1,661,400 |
| 14 Dec 2023 | 6.210 | 6.280 | 6.130 | 6.160 | 6.160 | 1,101,800 |
| 13 Dec 2023 | 6.350 | 6.340 | 6.190 | 6.190 | 6.190 | 933,400 |
| 12 Dec 2023 | 6.240 | 6.340 | 6.240 | 6.310 | 6.310 | 823,200 |
| 11 Dec 2023 | 6.320 | 6.320 | 6.180 | 6.320 | 6.320 | 1,315,200 |
| 08 Dec 2023 | 6.290 | 6.320 | 6.240 | 6.310 | 6.310 | 1,067,680 |
| 07 Dec 2023 | 6.280 | 6.290 | 6.180 | 6.290 | 6.290 | 595,200 |
| 06 Dec 2023 | 6.240 | 6.330 | 6.240 | 6.270 | 6.270 | 990,200 |
| 05 Dec 2023 | 6.320 | 6.320 | 6.190 | 6.290 | 6.290 | 2,074,400 |
| 04 Dec 2023 | 6.480 | 6.480 | 6.310 | 6.340 | 6.340 | 671,000 |
| 01 Dec 2023 | 6.390 | 6.450 | 6.360 | 6.430 | 6.430 | 539,200 |
| 30 Nov 2023 | 6.350 | 6.440 | 6.320 | 6.390 | 6.390 | 1,075,900 |
| 29 Nov 2023 | 6.500 | 6.530 | 6.310 | 6.350 | 6.350 | 2,720,000 |
| 28 Nov 2023 | 6.570 | 6.590 | 6.510 | 6.520 | 6.520 | 757,800 |
| 27 Nov 2023 | 6.730 | 6.730 | 6.530 | 6.570 | 6.570 | 791,800 |
| 24 Nov 2023 | 6.740 | 6.740 | 6.660 | 6.690 | 6.690 | 507,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.