Skip to main content
logo
Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.890
+0.025 (0.87%)
Aug 21, 2026, 2:08 PM HKT

HKG:1788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262.872.872.862.872.87-0.17%37,487,918
Aug 19, 20262.862.872.862.872.870.35%66,304,833
Aug 18, 20262.862.872.862.862.86-63,198,000
Aug 17, 20262.862.872.862.862.86-0.17%55,568,000
Aug 14, 20262.862.872.862.872.870.35%57,610,250
Aug 13, 20262.872.872.862.862.86-0.35%65,871,000
Aug 12, 20262.872.882.852.872.87-133,731,497
Aug 11, 20262.862.882.852.872.870.70%183,258,900
Aug 10, 20262.852.862.802.852.8536.78%566,270,598
Jul 22, 20262.102.122.062.082.08-0.95%27,274,872
Jul 21, 20262.162.202.092.102.10-1.41%77,707,000
Jul 20, 20262.062.152.062.132.133.90%95,108,100
Jul 17, 20262.062.111.972.052.05-121,253,000
Jul 16, 20262.032.072.022.052.051.49%38,773,420
Jul 15, 20262.012.051.982.022.021.00%39,827,000
Jul 14, 20261.972.001.922.002.001.01%34,329,000
Jul 13, 20262.022.021.941.981.98-1.00%36,399,200
Jul 10, 20262.022.081.992.002.00-0.99%42,412,400
Jul 9, 20262.072.071.992.022.02-1.46%30,810,000
Jul 8, 20262.002.061.982.052.053.02%33,192,000
Jul 7, 20262.052.051.991.991.99-2.93%37,214,000
Jul 6, 20262.122.132.032.052.05-1.91%34,256,000
Jul 3, 20262.022.092.012.092.093.47%42,031,663
Jul 2, 20262.032.081.992.022.023.06%63,109,000
Jun 30, 20261.971.981.931.961.96-0.51%32,544,590
Jun 29, 20261.942.011.921.971.971.55%50,061,000
Jun 26, 20261.951.971.901.941.94-0.51%49,138,000
Jun 25, 20262.012.031.901.951.95-2.99%74,497,200
Jun 24, 20262.092.131.992.012.01-2.90%62,024,000
Jun 23, 20262.162.232.052.072.07-3.27%88,890,000
Jun 22, 20262.022.181.972.142.145.94%117,459,000
Jun 18, 20262.102.102.002.022.02-3.35%56,451,600
Jun 17, 20262.182.192.092.092.09-3.24%47,513,164
Jun 16, 20262.182.182.132.162.16-35,290,000
Jun 15, 20262.152.262.142.162.161.89%87,645,200
Jun 12, 20262.092.192.072.122.121.92%68,706,300
Jun 11, 20262.062.102.042.082.080.48%37,757,201
Jun 10, 20262.042.082.012.072.070.49%37,236,000
Jun 9, 20262.092.122.052.062.06-0.96%39,543,000
Jun 8, 20262.082.092.022.082.08-1.42%48,317,000
Jun 5, 20262.202.202.092.112.11-2.31%43,155,000
Jun 4, 20262.222.232.142.162.16-3.57%35,748,000
Jun 3, 20262.312.312.222.242.24-2.18%39,725,552
Jun 2, 20262.242.312.242.292.292.23%55,021,130
Jun 1, 20262.182.262.152.242.243.23%56,701,000
May 29, 20262.122.202.122.172.173.33%85,387,600
May 28, 20262.172.172.072.102.10-3.23%64,660,000
May 27, 20262.182.222.152.172.170.46%39,705,289
May 26, 20262.232.272.172.182.16-1.80%75,893,200
May 22, 20262.232.252.202.222.200.45%38,773,000