HKEX · 6099 · stock
China Merchants Securities Co., Ltd. (6099) stock price history
Every HKEX trading session of China Merchants Securities Co., Ltd. from Oct 7, 2016 to Nov 12, 2026: 2,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6099 adjusted close, 2016 to 2026
- HK$23.95
- All time high, 2024
- HK$17.89
- 52 week high, HK$11.72 low
- 2,451
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
6099 key facts
- China Merchants Securities Co., Ltd. (6099) closed at HK$12.45 on Nov 12, 2026 on HKEX.
- 6099's all time high close is HK$23.95, set on Oct 7, 2024; its all time low close is HK$4.89 on Jan 22, 2024.
- 6099's 52 week range is HK$11.72 to HK$17.89.
- 6099 returned -17.6% over the year to Nov 12, 2026 and +31.6% over five years.
- Over ten years 6099 returned +65%, +5.2% a year compounded.
- 6099's deepest drawdown was -57.5% from Oct 7, 2024 to Apr 7, 2025.
- DataCedar holds 2,451 daily sessions of 6099 history from Oct 7, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6099 price chart, 2016 to 2026
6099 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -15.9% |
| 6 months | -7.4% |
| Year to date | -4.7% |
| 1 year | -17.6% |
| 3 years | +119.4% |
| 5 years | +31.6% |
| 10 years | +65.2% |
| Since Oct 7, 2016 | +67.2% |
| Compound annual growth, 10.1 years | +5.2% |
6099 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$23.95 on Oct 7, 2024
- All time low close
- HK$4.89 on Jan 22, 2024
- 52 week high
- HK$17.89 on Jul 2, 2026
- 52 week low
- HK$11.72 on Oct 30, 2026
- Deepest drawdown
- -57.5% from Oct 7, 2024 to Apr 7, 2025, not yet recovered
- Best single session
- +81.3% on Oct 2, 2024
- Worst single session
- -36.4% on Oct 8, 2024
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +165%
- Worst calendar year
- 2022, -31%
6099 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Oct 7, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$13.37 | HK$17.89 | HK$11.72 | HK$12.45 | -6.4% | 1.1B | 209 |
| 2025 | HK$14.61 | HK$18.09 | HK$9.91 | HK$13.30 | -9.2% | 3B | 245 |
| 2024 | HK$5.53 | HK$24.09 | HK$4.83 | HK$14.65 | +164.6% | 3.5B | 246 |
| 2023 | HK$6.41 | HK$7.59 | HK$5.27 | HK$5.54 | -14.2% | 321.7M | 238 |
| 2022 | HK$9.24 | HK$9.49 | HK$5.62 | HK$6.45 | -30.7% | 306.2M | 245 |
| 2021 | HK$8.68 | HK$10.76 | HK$7.57 | HK$9.30 | +7.5% | 666.4M | 244 |
| 2020 | HK$6.78 | HK$9.94 | HK$5.16 | HK$8.65 | +27.7% | 1.2B | 244 |
| 2019 | HK$6.90 | HK$8.68 | HK$5.39 | HK$6.77 | -1.3% | 234.4M | 241 |
| 2018 | HK$7.69 | HK$8.84 | HK$5.15 | HK$6.86 | -10.3% | 353.4M | 242 |
| 2017 | HK$7.46 | HK$8.69 | HK$7.26 | HK$7.66 | +2.1% | 503.7M | 240 |
| 2016 | HK$7.52 | HK$7.99 | HK$7.19 | HK$7.50 | n/a | 345.1M | 57 |
6099 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$12.45 | +1.2% |
| October 2026 | HK$12.30 | -15.3% |
| September 2026 | HK$14.52 | -7.8% |
| August 2026 | HK$15.74 | +9.4% |
| July 2026 | HK$14.39 | -13.1% |
| June 2026 | HK$16.56 | +18.0% |
| May 2026 | HK$14.04 | +6.6% |
| April 2026 | HK$13.18 | +4.7% |
| March 2026 | HK$12.58 | -6.9% |
| February 2026 | HK$13.51 | -3.6% |
| January 2026 | HK$14.02 | +5.4% |
| December 2025 | HK$13.30 | -5.5% |
About the 6099 data
Daily bars. 2,451 sessions from Oct 7, 2016 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6099/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
6099 share price history
