Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong · Delayed Price · Currency is HKD 3.810
-0.050 (-1.30%)
Oct 31, 2025, 4:08 PM HKT
HKG:1788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | -1.30% | 38,347,100 |
| Oct 30, 2025 | 4.00 | 4.04 | 3.80 | 3.86 | 3.86 | -1.78% | 72,068,730 |
| Oct 28, 2025 | 3.99 | 4.08 | 3.91 | 3.93 | 3.93 | -1.50% | 58,364,018 |
| Oct 27, 2025 | 3.90 | 4.12 | 3.87 | 3.99 | 3.99 | - | 121,127,870 |
| Oct 26, 2025 | 3.90 | 4.12 | 3.87 | 3.99 | 3.99 | 3.64% | 121,127,870 |
| Oct 24, 2025 | 3.86 | 3.90 | 3.75 | 3.85 | 3.85 | -0.26% | 60,442,131 |
| Oct 23, 2025 | 3.93 | 3.95 | 3.77 | 3.86 | 3.86 | -2.28% | 81,745,600 |
| Oct 22, 2025 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -2.23% | 37,932,000 |
| Oct 21, 2025 | 4.08 | 4.16 | 4.03 | 4.04 | 4.04 | -0.49% | 45,789,000 |
| Oct 20, 2025 | 4.09 | 4.17 | 3.94 | 4.06 | 4.06 | -0.25% | 57,331,025 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.03 | 4.07 | 4.07 | -3.78% | 49,256,412 |
| Oct 16, 2025 | 4.25 | 4.30 | 4.18 | 4.23 | 4.23 | - | 38,736,443 |
| Oct 15, 2025 | 4.19 | 4.25 | 4.14 | 4.23 | 4.23 | 1.93% | 46,241,810 |
| Oct 14, 2025 | 4.37 | 4.39 | 4.11 | 4.15 | 4.15 | -3.71% | 61,966,424 |
| Oct 13, 2025 | 4.03 | 4.31 | 4.02 | 4.31 | 4.31 | -0.46% | 92,727,724 |
| Oct 10, 2025 | 4.35 | 4.41 | 4.30 | 4.33 | 4.33 | - | 53,134,172 |
| Oct 9, 2025 | 4.50 | 4.51 | 4.32 | 4.33 | 4.33 | -3.78% | 79,021,120 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.39 | 4.50 | 4.50 | -0.44% | 11,219,706 |
| Oct 6, 2025 | 4.64 | 4.69 | 4.46 | 4.52 | 4.52 | -1.31% | 11,355,980 |
| Oct 3, 2025 | 4.46 | 4.79 | 4.45 | 4.58 | 4.58 | 2.69% | 42,078,580 |
| Oct 2, 2025 | 4.50 | 4.53 | 4.37 | 4.46 | 4.46 | -0.67% | 20,380,000 |
| Sep 30, 2025 | 4.58 | 4.59 | 4.41 | 4.49 | 4.49 | -0.22% | 82,634,002 |
| Sep 29, 2025 | 4.40 | 4.70 | 4.26 | 4.50 | 4.50 | 2.74% | 192,187,400 |
| Sep 26, 2025 | 4.34 | 4.71 | 4.33 | 4.38 | 4.38 | 2.58% | 217,314,055 |
| Sep 25, 2025 | 4.31 | 4.40 | 4.25 | 4.27 | 4.27 | 0.47% | 107,501,518 |
| Sep 24, 2025 | 4.46 | 4.48 | 4.24 | 4.25 | 4.25 | -5.76% | 199,395,578 |
| Sep 23, 2025 | 5.10 | 5.10 | 4.26 | 4.51 | 4.51 | -11.57% | 384,853,852 |
| Sep 22, 2025 | 5.17 | 5.17 | 5.09 | 5.10 | 5.10 | -1.92% | 56,138,000 |
| Sep 19, 2025 | 5.22 | 5.22 | 5.12 | 5.20 | 5.20 | -0.19% | 69,004,226 |
| Sep 18, 2025 | 5.28 | 5.29 | 5.13 | 5.21 | 5.21 | -0.95% | 105,454,590 |
| Sep 17, 2025 | 5.25 | 5.32 | 5.16 | 5.26 | 5.26 | 0.57% | 99,154,739 |
| Sep 16, 2025 | 5.41 | 5.41 | 5.20 | 5.23 | 5.23 | -2.79% | 107,672,400 |
| Sep 15, 2025 | 5.37 | 5.38 | 5.27 | 5.38 | 5.38 | -0.37% | 100,262,334 |
| Sep 12, 2025 | 5.56 | 5.68 | 5.35 | 5.40 | 5.40 | -2.00% | 156,987,500 |
| Sep 11, 2025 | 5.54 | 5.57 | 5.39 | 5.51 | 5.51 | -1.08% | 101,766,000 |
| Sep 10, 2025 | 5.46 | 5.78 | 5.39 | 5.57 | 5.52 | 2.96% | 210,829,000 |
| Sep 9, 2025 | 5.37 | 5.56 | 5.27 | 5.41 | 5.36 | 1.50% | 162,639,853 |
| Sep 8, 2025 | 5.37 | 5.37 | 5.23 | 5.33 | 5.28 | -0.74% | 79,841,660 |
| Sep 5, 2025 | 5.36 | 5.42 | 5.28 | 5.37 | 5.32 | 0.56% | 89,439,094 |
| Sep 4, 2025 | 5.57 | 5.60 | 5.25 | 5.34 | 5.29 | -3.78% | 129,456,020 |
| Sep 3, 2025 | 5.71 | 5.83 | 5.52 | 5.55 | 5.50 | -3.98% | 119,841,628 |
| Sep 2, 2025 | 6.05 | 6.09 | 5.68 | 5.78 | 5.73 | -2.86% | 186,190,300 |
| Sep 1, 2025 | 5.88 | 6.01 | 5.57 | 5.95 | 5.90 | 0.85% | 297,684,081 |
| Aug 29, 2025 | 5.40 | 6.28 | 5.32 | 5.90 | 5.85 | 15.69% | 1,135,503,760 |
| Aug 28, 2025 | 5.27 | 5.27 | 5.05 | 5.10 | 5.05 | -3.23% | 120,360,380 |
| Aug 27, 2025 | 5.35 | 5.43 | 5.20 | 5.27 | 5.22 | 0.96% | 165,063,360 |
| Aug 26, 2025 | 5.27 | 5.33 | 5.21 | 5.22 | 5.17 | -0.95% | 95,518,356 |
| Aug 25, 2025 | 5.37 | 5.38 | 5.22 | 5.27 | 5.22 | - | 112,442,316 |
| Aug 22, 2025 | 5.34 | 5.36 | 5.22 | 5.27 | 5.22 | -1.13% | 124,188,400 |
| Aug 21, 2025 | 5.44 | 5.55 | 5.17 | 5.33 | 5.28 | 4.31% | 311,441,700 |