Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong · Delayed Price · Currency is HKD 5.90
+0.80 (15.69%)
Aug 29, 2025, 4:08 PM HKT
HKG:1788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.40 | 6.28 | 5.32 | 5.90 | 5.90 | 15.69% | 1,135,511,756 |
| Aug 28, 2025 | 5.27 | 5.27 | 5.05 | 5.10 | 5.10 | -3.23% | 120,363,380 |
| Aug 27, 2025 | 5.35 | 5.43 | 5.20 | 5.27 | 5.27 | 0.96% | 165,083,360 |
| Aug 26, 2025 | 5.27 | 5.33 | 5.21 | 5.22 | 5.22 | -0.95% | 95,522,356 |
| Aug 25, 2025 | 5.37 | 5.38 | 5.22 | 5.27 | 5.27 | - | 112,447,316 |
| Aug 22, 2025 | 5.34 | 5.36 | 5.22 | 5.27 | 5.27 | -1.13% | 124,189,400 |
| Aug 21, 2025 | 5.44 | 5.55 | 5.17 | 5.33 | 5.33 | 4.31% | 311,451,700 |
| Aug 20, 2025 | 5.14 | 5.15 | 5.00 | 5.11 | 5.11 | -0.78% | 133,644,696 |
| Aug 19, 2025 | 5.28 | 5.32 | 5.10 | 5.15 | 5.15 | -2.65% | 168,496,878 |
| Aug 18, 2025 | 5.46 | 5.50 | 5.26 | 5.29 | 5.29 | -2.40% | 197,854,006 |
| Aug 15, 2025 | 5.43 | 5.60 | 5.25 | 5.42 | 5.42 | -0.18% | 334,391,250 |
| Aug 14, 2025 | 5.42 | 5.64 | 5.40 | 5.43 | 5.43 | 1.12% | 279,967,290 |
| Aug 13, 2025 | 5.44 | 5.59 | 5.31 | 5.37 | 5.37 | -1.47% | 247,377,300 |
| Aug 12, 2025 | 5.06 | 5.55 | 5.03 | 5.45 | 5.45 | 7.92% | 430,645,471 |
| Aug 11, 2025 | 5.20 | 5.20 | 4.95 | 5.05 | 5.05 | -1.37% | 163,040,126 |
| Aug 8, 2025 | 5.25 | 5.35 | 5.11 | 5.12 | 5.12 | -1.73% | 143,244,206 |
| Aug 7, 2025 | 5.40 | 5.57 | 5.20 | 5.21 | 5.21 | -1.70% | 268,007,421 |
| Aug 6, 2025 | 5.25 | 5.32 | 5.13 | 5.30 | 5.30 | 0.19% | 185,655,107 |
| Aug 5, 2025 | 5.40 | 5.47 | 5.01 | 5.29 | 5.29 | -0.94% | 461,239,266 |
| Aug 4, 2025 | 5.51 | 5.75 | 5.33 | 5.34 | 5.34 | -6.48% | 367,971,461 |
| Aug 1, 2025 | 6.43 | 6.45 | 5.70 | 5.71 | 5.71 | -10.78% | 421,963,458 |
| Jul 31, 2025 | 6.55 | 6.63 | 6.32 | 6.40 | 6.40 | -1.08% | 229,252,443 |
| Jul 30, 2025 | 6.60 | 6.84 | 6.38 | 6.47 | 6.47 | -4.01% | 415,340,980 |
| Jul 29, 2025 | 6.61 | 6.99 | 6.37 | 6.74 | 6.74 | 0.30% | 793,685,710 |
| Jul 28, 2025 | 6.25 | 6.72 | 6.13 | 6.72 | 6.72 | 9.45% | 522,935,780 |
| Jul 25, 2025 | 5.98 | 6.20 | 5.89 | 6.14 | 6.14 | 2.68% | 338,192,980 |
| Jul 24, 2025 | 5.92 | 6.10 | 5.80 | 5.98 | 5.98 | 0.67% | 282,952,150 |
| Jul 23, 2025 | 5.78 | 6.23 | 5.48 | 5.94 | 5.94 | 1.89% | 912,525,210 |
| Jul 22, 2025 | 6.00 | 6.02 | 5.61 | 5.83 | 5.83 | -3.32% | 489,622,352 |
| Jul 21, 2025 | 6.49 | 6.49 | 5.95 | 6.03 | 6.03 | -6.51% | 480,572,440 |
| Jul 18, 2025 | 6.44 | 6.57 | 6.25 | 6.45 | 6.45 | 1.26% | 471,205,152 |
| Jul 17, 2025 | 6.54 | 6.78 | 6.35 | 6.37 | 6.37 | -0.16% | 660,216,082 |
| Jul 16, 2025 | 5.95 | 6.47 | 5.71 | 6.38 | 6.38 | 4.93% | 1,001,011,159 |
| Jul 15, 2025 | 6.55 | 6.60 | 5.95 | 6.08 | 6.08 | -5.30% | 609,879,136 |
| Jul 14, 2025 | 6.48 | 6.75 | 6.08 | 6.42 | 6.42 | -0.16% | 707,722,020 |
| Jul 11, 2025 | 6.49 | 7.07 | 6.31 | 6.43 | 6.43 | 1.26% | 1,471,281,977 |
| Jul 10, 2025 | 5.83 | 6.69 | 5.58 | 6.35 | 6.35 | 10.24% | 2,076,249,642 |
| Jul 9, 2025 | 6.19 | 6.45 | 5.57 | 5.76 | 5.76 | -5.26% | 2,037,191,250 |
| Jul 8, 2025 | 4.84 | 6.15 | 4.76 | 6.08 | 6.08 | 28.54% | 2,348,588,000 |
| Jul 7, 2025 | 4.36 | 4.79 | 4.28 | 4.73 | 4.73 | 10.77% | 1,457,229,183 |
| Jul 4, 2025 | 3.88 | 4.93 | 3.81 | 4.27 | 4.27 | 10.62% | 3,017,122,300 |
| Jul 3, 2025 | 3.48 | 3.91 | 3.44 | 3.86 | 3.86 | 11.56% | 1,215,061,462 |
| Jul 2, 2025 | 3.61 | 3.65 | 3.37 | 3.46 | 3.46 | 0.87% | 696,007,277 |
| Jun 30, 2025 | 3.00 | 3.83 | 2.96 | 3.43 | 3.43 | 13.58% | 2,403,452,005 |
| Jun 27, 2025 | 3.53 | 3.84 | 2.82 | 3.02 | 3.02 | -14.69% | 2,024,655,790 |
| Jun 26, 2025 | 4.25 | 7.02 | 3.11 | 3.54 | 3.54 | -4.32% | 6,476,491,929 |
| Jun 25, 2025 | 1.42 | 3.70 | 1.42 | 3.70 | 3.70 | 198.39% | 6,526,825,301 |
| Jun 24, 2025 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 53,251,000 |
| Jun 23, 2025 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 5.31% | 39,439,001 |
| Jun 20, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 15,836,000 |