Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong · Delayed Price · Currency is HKD 5.71
-0.69 (-10.78%)
Aug 1, 2025, 4:08 PM HKT
HKG:1788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | -4.17% | 45,330,000 |
| Jun 18, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 14,210,800 |
| Jun 17, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 28,600,000 |
| Jun 16, 2025 | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | 4.31% | 51,101,000 |
| Jun 13, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 34,045,000 |
| Jun 12, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 24,396,009 |
| Jun 11, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 41,506,200 |
| Jun 10, 2025 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 17,043,000 |
| Jun 9, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 18,762,000 |
| Jun 6, 2025 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 15,562,000 |
| Jun 5, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 23,064,000 |
| Jun 4, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 14,650,000 |
| Jun 3, 2025 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | 0.87% | 30,958,000 |
| Jun 2, 2025 | 1.16 | 1.16 | 1.09 | 1.15 | 1.15 | -0.86% | 13,877,621 |
| May 30, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 26,097,000 |
| May 29, 2025 | 1.10 | 1.19 | 1.09 | 1.17 | 1.17 | 7.34% | 68,153,000 |
| May 28, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 9,201,000 |
| May 27, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.09 | 0.91% | 13,103,000 |
| May 26, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.08 | 1.85% | 14,036,000 |
| May 23, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.06 | -0.92% | 12,245,200 |