Guotai Junan International Holdings Limited 1788
HKEX · Hong Kong SAR China · Finance
HKD 2.90-0.00 (-0.17%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 2.90 | -0.17% | HKD 2.90 | HKD 2.90 | HKD 2.90 | 9.88M |
| 2026-09-29 | HKD 2.90 | +0.17% | HKD 2.90 | HKD 2.91 | HKD 2.89 | 11.41M |
| 2026-09-28 | HKD 2.90 | -0.34% | HKD 2.91 | HKD 2.91 | HKD 2.89 | 11.72M |
| 2026-09-25 | HKD 2.91 | 0.00% | HKD 2.90 | HKD 2.91 | HKD 2.89 | 3.27M |
| 2026-09-24 | HKD 2.91 | +0.17% | HKD 2.90 | HKD 2.91 | HKD 2.89 | 5.81M |
| 2026-09-23 | HKD 2.90 | 0.00% | HKD 2.90 | HKD 2.91 | HKD 2.90 | 5.40M |
| 2026-09-22 | HKD 2.90 | +0.17% | HKD 2.90 | HKD 2.90 | HKD 2.89 | 10.92M |
| 2026-09-21 | HKD 2.90 | +0.17% | HKD 2.89 | HKD 2.90 | HKD 2.89 | 10.64M |
| 2026-09-18 | HKD 2.89 | -0.17% | HKD 2.89 | HKD 2.90 | HKD 2.89 | 13.23M |
| 2026-09-17 | HKD 2.90 | 0.00% | HKD 2.90 | HKD 2.90 | HKD 2.89 | 10.68M |
| 2026-09-16 | HKD 2.90 | +0.35% | HKD 2.89 | HKD 2.90 | HKD 2.88 | 25.16M |
| 2026-09-15 | HKD 2.89 | +0.17% | HKD 2.89 | HKD 2.89 | HKD 2.88 | 17.42M |
| 2026-09-14 | HKD 2.88 | +0.17% | HKD 2.88 | HKD 2.89 | HKD 2.88 | 10.19M |
| 2026-09-11 | HKD 2.88 | -0.17% | HKD 2.89 | HKD 2.89 | HKD 2.88 | 18.35M |
| 2026-09-10 | HKD 2.88 | 0.00% | HKD 2.88 | HKD 2.89 | HKD 2.88 | 16.74M |
| 2026-09-09 | HKD 2.88 | 0.00% | HKD 2.88 | HKD 2.89 | HKD 2.88 | 8.05M |
| 2026-09-08 | HKD 2.88 | +0.35% | HKD 2.88 | HKD 2.89 | HKD 2.88 | 25.41M |
| 2026-09-07 | HKD 2.88 | 0.00% | HKD 2.88 | HKD 2.88 | HKD 2.88 | 30.89M |
| 2026-09-04 | HKD 2.88 | -0.17% | HKD 2.88 | HKD 2.89 | HKD 2.88 | 20.43M |
| 2026-09-03 | HKD 2.88 | +0.17% | HKD 2.88 | HKD 2.88 | HKD 2.88 | 16.47M |
| 2026-09-02 | HKD 2.88 | -0.17% | HKD 2.89 | HKD 2.89 | HKD 2.88 | 18.33M |
| 2026-09-01 | HKD 2.88 | +0.35% | HKD 2.87 | HKD 2.88 | HKD 2.87 | 21.44M |
| 2026-08-31 | HKD 2.87 | -0.17% | HKD 2.88 | HKD 2.88 | HKD 2.87 | 25.95M |
| 2026-08-28 | HKD 2.88 | -0.17% | HKD 2.88 | HKD 2.89 | HKD 2.88 | 20.81M |
| 2026-08-27 | HKD 2.88 | +0.17% | HKD 2.88 | HKD 2.88 | HKD 2.87 | 24.41M |
| 2026-08-26 | HKD 2.88 | 0.00% | HKD 2.88 | HKD 2.88 | HKD 2.88 | 36.80M |
| 2026-08-25 | HKD 2.88 | +0.17% | HKD 2.88 | HKD 2.88 | HKD 2.87 | 24.10M |
| 2026-08-24 | HKD 2.87 | -0.52% | HKD 2.88 | HKD 2.88 | HKD 2.87 | 19.69M |
| 2026-08-21 | HKD 2.88 | +0.70% | HKD 2.87 | HKD 2.90 | HKD 2.87 | 54.73M |
| 2026-08-20 | HKD 2.87 | -0.17% | HKD 2.87 | HKD 2.87 | HKD 2.86 | 37.49M |
| 2026-08-19 | HKD 2.87 | +0.35% | HKD 2.86 | HKD 2.87 | HKD 2.86 | 66.30M |
| 2026-08-18 | HKD 2.86 | 0.00% | HKD 2.86 | HKD 2.87 | HKD 2.86 | 63.20M |
| 2026-08-17 | HKD 2.86 | -0.17% | HKD 2.86 | HKD 2.87 | HKD 2.86 | 55.57M |
| 2026-08-14 | HKD 2.87 | +0.35% | HKD 2.86 | HKD 2.87 | HKD 2.86 | 57.61M |
| 2026-08-13 | HKD 2.86 | -0.35% | HKD 2.87 | HKD 2.87 | HKD 2.86 | 65.87M |
| 2026-08-12 | HKD 2.87 | 0.00% | HKD 2.87 | HKD 2.88 | HKD 2.85 | 133.73M |
| 2026-08-11 | HKD 2.87 | +0.70% | HKD 2.86 | HKD 2.88 | HKD 2.85 | 183.26M |
| 2026-08-10 | HKD 2.85 | +36.78% | HKD 2.85 | HKD 2.86 | HKD 2.80 | 566.27M |
| 2026-08-07 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-08-06 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-08-05 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-08-04 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-08-03 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-31 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-30 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-29 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-28 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-27 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-24 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-23 | HKD 2.08 | 0.00% | HKD 2.08 | HKD 2.08 | HKD 2.08 | 0 |
| 2026-07-22 | HKD 2.08 | -0.95% | HKD 2.10 | HKD 2.12 | HKD 2.06 | 27.27M |
| 2026-07-21 | HKD 2.10 | -1.41% | HKD 2.16 | HKD 2.20 | HKD 2.09 | 77.71M |
| 2026-07-20 | HKD 2.13 | +3.90% | HKD 2.06 | HKD 2.15 | HKD 2.06 | 95.11M |
| 2026-07-17 | HKD 2.05 | 0.00% | HKD 2.06 | HKD 2.11 | HKD 1.97 | 121.25M |
| 2026-07-16 | HKD 2.05 | +1.49% | HKD 2.03 | HKD 2.07 | HKD 2.02 | 38.77M |
| 2026-07-15 | HKD 2.02 | +1.00% | HKD 2.01 | HKD 2.05 | HKD 1.98 | 39.83M |
| 2026-07-14 | HKD 2.00 | +1.01% | HKD 1.97 | HKD 2.00 | HKD 1.92 | 34.33M |
| 2026-07-13 | HKD 1.98 | -1.00% | HKD 2.02 | HKD 2.02 | HKD 1.94 | 36.40M |
| 2026-07-10 | HKD 2.00 | -0.99% | HKD 2.02 | HKD 2.08 | HKD 1.99 | 42.41M |
| 2026-07-09 | HKD 2.02 | -1.46% | HKD 2.07 | HKD 2.07 | HKD 1.99 | 30.81M |
| 2026-07-08 | HKD 2.05 | +3.02% | HKD 2.00 | HKD 2.06 | HKD 1.98 | 33.19M |
| 2026-07-07 | HKD 1.99 | -2.93% | HKD 2.05 | HKD 2.05 | HKD 1.99 | 37.21M |
| 2026-07-06 | HKD 2.05 | -1.91% | HKD 2.12 | HKD 2.13 | HKD 2.03 | 34.26M |
| 2026-07-03 | HKD 2.09 | +3.47% | HKD 2.02 | HKD 2.09 | HKD 2.01 | 42.03M |
| 2026-07-02 | HKD 2.02 | +3.06% | HKD 2.03 | HKD 2.08 | HKD 1.99 | 63.11M |
| 2026-06-30 | HKD 1.96 | -0.51% | HKD 1.97 | HKD 1.98 | HKD 1.93 | 32.54M |
| 2026-06-29 | HKD 1.97 | +1.55% | HKD 1.94 | HKD 2.01 | HKD 1.92 | 50.06M |
| 2026-06-26 | HKD 1.94 | -0.51% | HKD 1.95 | HKD 1.97 | HKD 1.90 | 49.14M |
| 2026-06-25 | HKD 1.95 | -2.99% | HKD 2.01 | HKD 2.03 | HKD 1.90 | 74.50M |
| 2026-06-24 | HKD 2.01 | -2.90% | HKD 2.09 | HKD 2.13 | HKD 1.99 | 62.02M |
| 2026-06-23 | HKD 2.07 | -3.27% | HKD 2.16 | HKD 2.23 | HKD 2.05 | 88.89M |
| 2026-06-22 | HKD 2.14 | +5.94% | HKD 2.02 | HKD 2.18 | HKD 1.97 | 117.46M |
| 2026-06-18 | HKD 2.02 | -3.35% | HKD 2.10 | HKD 2.10 | HKD 2.00 | 56.45M |
| 2026-06-17 | HKD 2.09 | -3.24% | HKD 2.18 | HKD 2.19 | HKD 2.09 | 47.51M |
| 2026-06-16 | HKD 2.16 | 0.00% | HKD 2.18 | HKD 2.18 | HKD 2.13 | 35.29M |
| 2026-06-15 | HKD 2.16 | +1.89% | HKD 2.15 | HKD 2.26 | HKD 2.14 | 87.65M |
| 2026-06-12 | HKD 2.12 | +1.92% | HKD 2.09 | HKD 2.19 | HKD 2.07 | 68.71M |
| 2026-06-11 | HKD 2.08 | +0.48% | HKD 2.06 | HKD 2.10 | HKD 2.04 | 37.76M |
| 2026-06-10 | HKD 2.07 | +0.49% | HKD 2.04 | HKD 2.08 | HKD 2.01 | 37.24M |
| 2026-06-09 | HKD 2.06 | -0.96% | HKD 2.09 | HKD 2.12 | HKD 2.05 | 39.54M |
| 2026-06-08 | HKD 2.08 | -1.42% | HKD 2.08 | HKD 2.09 | HKD 2.02 | 48.32M |
| 2026-06-05 | HKD 2.11 | -2.31% | HKD 2.20 | HKD 2.20 | HKD 2.09 | 43.16M |
| 2026-06-04 | HKD 2.16 | -3.57% | HKD 2.22 | HKD 2.23 | HKD 2.14 | 35.75M |
| 2026-06-03 | HKD 2.24 | -2.18% | HKD 2.31 | HKD 2.31 | HKD 2.22 | 39.73M |
| 2026-06-02 | HKD 2.29 | +2.23% | HKD 2.24 | HKD 2.31 | HKD 2.24 | 55.02M |
| 2026-06-01 | HKD 2.24 | +3.23% | HKD 2.18 | HKD 2.26 | HKD 2.15 | 56.70M |
| 2026-05-29 | HKD 2.17 | +3.33% | HKD 2.12 | HKD 2.20 | HKD 2.12 | 85.39M |
| 2026-05-28 | HKD 2.10 | -3.23% | HKD 2.17 | HKD 2.17 | HKD 2.07 | 64.66M |
| 2026-05-27 | HKD 2.17 | -0.46% | HKD 2.18 | HKD 2.22 | HKD 2.15 | 39.71M |
| 2026-05-26 | HKD 2.18 | -1.80% | HKD 2.23 | HKD 2.27 | HKD 2.17 | 75.89M |