Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

China Merchants Securities Co., Ltd. Class H (6099) Historical Prices

HK:6099 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.0312.5511.7212.3012.30+3.02%5,934,6001.59
Oct 29, 202612.3512.3511.9411.9411.94-2.37%2,432,6000.65
Oct 28, 202612.3712.6112.2112.2312.23-2.08%3,472,4480.92
Oct 27, 202612.7212.7712.4112.4912.49-1.96%2,863,4750.75
Oct 26, 202612.9112.9512.6012.7412.74-1.47%1,646,0000.42
Oct 23, 202612.5312.9512.3112.9312.93+3.19%3,099,8670.74
Oct 22, 202613.0213.0212.3912.5312.53-3.32%3,261,6000.77
Oct 21, 202613.2013.2012.9212.9612.96-0.61%1,345,0000.31
Oct 20, 202613.6013.6312.9813.0413.04-4.12%4,203,3000.98
Oct 19, 202613.6013.6013.5913.6013.60+0.00%00.00
Oct 16, 202613.7713.8513.5013.6013.60-0.95%1,593,2000.36
Oct 15, 202613.7413.7913.4113.7313.73-0.15%3,693,4630.81
Oct 14, 202613.8913.9313.6613.7513.75-1.01%1,829,8000.39
Oct 13, 202614.0814.0813.7913.8913.89-0.86%1,945,8000.41
Oct 12, 202614.0514.1413.9714.0114.01-0.07%1,058,6000.22
Oct 09, 202613.8914.0513.6514.0214.02+2.19%2,505,7080.51
Oct 08, 202614.0214.1413.7213.7213.72-1.79%4,276,2000.87
Oct 07, 202614.1814.1813.8413.9713.97-1.20%807,4000.16
Oct 06, 202614.0014.1914.0014.1414.14+1.29%797,4000.15
Oct 05, 202614.2014.2013.8113.9613.96-0.50%449,8000.08
Oct 02, 202614.6814.6813.8714.0314.03-3.37%1,063,8090.20
Oct 01, 202614.5214.5714.1514.5214.52+0.00%00.00
Sep 30, 202614.2214.5714.1514.5214.52+2.11%2,638,4000.46
Sep 29, 202614.3014.3814.1814.2214.22-0.14%2,945,8000.50
Sep 28, 202614.6714.6914.2114.2414.24-1.39%2,391,5800.41
Sep 25, 202614.7415.0314.2314.4414.44-2.04%956,6000.16
Sep 24, 202614.8115.0714.6414.7414.74-1.34%3,637,2000.60
Sep 23, 202615.1415.2514.7614.9414.94-1.32%4,257,6250.70
Sep 22, 202614.9815.4614.9715.1415.14+1.88%6,142,0001.00
Sep 21, 202614.6815.0314.6714.8614.86+0.27%3,691,2000.58
Sep 18, 202614.4614.8214.4514.8214.82+2.77%6,559,8001.01
Sep 17, 202614.5214.5914.1814.4214.42-0.69%3,981,4000.60
Sep 16, 202614.6314.6314.2814.5214.52+0.35%2,953,0000.45
Sep 15, 202614.5814.7814.4314.4714.47-1.30%3,512,8000.53
Sep 14, 202614.5414.7214.4914.6614.66-0.14%5,000,8950.75
Sep 11, 202615.0015.0514.5114.6814.68-2.97%4,951,5030.73
Sep 10, 202615.0515.1614.7715.1315.13+0.67%3,702,0000.53
Sep 09, 202615.0015.2114.9215.0315.03+0.54%2,383,0000.33
Sep 08, 202615.4015.4914.9014.9514.95-2.16%6,620,8000.92
Sep 07, 202615.6715.7915.2715.2815.28-1.84%2,597,6260.36
Sep 04, 202615.6616.0915.5215.7615.57+2.01%6,227,0540.87
Sep 03, 202615.3615.7815.3115.4515.26+0.59%2,726,3000.38
Sep 02, 202615.8015.8215.3215.3615.17-3.64%4,478,5250.62
Sep 01, 202616.1016.1015.8015.9415.74+0.00%4,201,7440.59
Aug 31, 202616.1316.2215.6715.9415.74-1.18%3,314,0880.46
Aug 28, 202616.1216.2615.8816.1315.93+0.06%4,264,6000.60
Aug 27, 202615.7016.1415.5316.1215.92+2.68%7,436,0001.05
Aug 26, 202614.9815.7814.8515.7015.51+6.58%29,471,8004.40
Aug 25, 202614.9014.9014.6014.7314.55-0.54%1,699,0000.25
Aug 24, 202614.8514.9514.6614.8114.63-0.54%5,140,2000.76