Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong · Delayed Price · Currency is HKD 4.490
-0.010 (-0.22%)
Sep 30, 2025, 4:08 PM HKT
HKG:1788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.58 | 4.59 | 4.41 | 4.44 | 4.44 | -1.33% | 46,070,000 |
| 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 |
| Aug 20, 2025 | 5.14 | 5.15 | 5.00 | 5.11 | 5.06 | -0.78% | 133,634,696 |
| Aug 19, 2025 | 5.28 | 5.32 | 5.10 | 5.15 | 5.10 | -2.65% | 168,494,878 |
| Aug 18, 2025 | 5.46 | 5.50 | 5.26 | 5.29 | 5.24 | -2.40% | 197,853,006 |
| Aug 15, 2025 | 5.43 | 5.60 | 5.25 | 5.42 | 5.37 | -0.18% | 334,378,250 |
| Aug 14, 2025 | 5.42 | 5.64 | 5.40 | 5.43 | 5.38 | 1.12% | 279,967,290 |
| Aug 13, 2025 | 5.44 | 5.59 | 5.31 | 5.37 | 5.32 | -1.47% | 247,376,300 |
| Aug 12, 2025 | 5.06 | 5.55 | 5.03 | 5.45 | 5.40 | 7.92% | 430,633,471 |
| Aug 11, 2025 | 5.20 | 5.20 | 4.95 | 5.05 | 5.00 | -1.37% | 163,038,126 |
| Aug 8, 2025 | 5.25 | 5.35 | 5.11 | 5.12 | 5.07 | -1.73% | 143,243,206 |
| Aug 7, 2025 | 5.40 | 5.57 | 5.20 | 5.21 | 5.16 | -1.70% | 267,997,421 |
| Aug 6, 2025 | 5.25 | 5.32 | 5.13 | 5.30 | 5.25 | 0.19% | 185,645,107 |
| Aug 5, 2025 | 5.40 | 5.47 | 5.01 | 5.29 | 5.24 | -0.94% | 461,238,270 |
| Aug 4, 2025 | 5.51 | 5.75 | 5.33 | 5.34 | 5.29 | -6.48% | 367,971,461 |
| Aug 1, 2025 | 6.43 | 6.45 | 5.70 | 5.71 | 5.66 | -10.78% | 421,962,460 |
| Jul 31, 2025 | 6.55 | 6.63 | 6.32 | 6.40 | 6.34 | -1.08% | 229,245,443 |
| Jul 30, 2025 | 6.60 | 6.84 | 6.38 | 6.47 | 6.41 | -4.01% | 415,340,980 |
| Jul 29, 2025 | 6.61 | 6.99 | 6.37 | 6.74 | 6.68 | 0.30% | 793,685,710 |
| Jul 28, 2025 | 6.25 | 6.72 | 6.13 | 6.72 | 6.66 | 9.45% | 522,935,780 |
| Jul 25, 2025 | 5.98 | 6.20 | 5.89 | 6.14 | 6.08 | 2.68% | 338,192,980 |
| Jul 24, 2025 | 5.92 | 6.10 | 5.80 | 5.98 | 5.93 | 0.67% | 282,951,150 |
| Jul 23, 2025 | 5.78 | 6.23 | 5.48 | 5.94 | 5.89 | 1.89% | 912,525,210 |