Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong · Delayed Price · Currency is HKD 2.070
+0.050 (2.48%)
Jul 10, 2026, 1:05 PM HKT
HKG:1788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -1.46% | 30,810,000 |
| Jul 8, 2026 | 2.00 | 2.06 | 1.98 | 2.05 | 2.05 | 3.02% | 33,192,000 |
| Jul 7, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 37,214,000 |
| Jul 6, 2026 | 2.12 | 2.13 | 2.03 | 2.05 | 2.05 | -1.91% | 34,256,000 |
| Jul 3, 2026 | 2.02 | 2.09 | 2.01 | 2.09 | 2.09 | 3.47% | 42,031,663 |
| Jul 2, 2026 | 2.03 | 2.08 | 1.99 | 2.02 | 2.02 | 3.06% | 63,109,000 |
| Jun 30, 2026 | 1.97 | 1.98 | 1.93 | 1.96 | 1.96 | -0.51% | 32,544,590 |
| Jun 29, 2026 | 1.94 | 2.01 | 1.92 | 1.97 | 1.97 | 1.55% | 50,061,000 |
| Jun 26, 2026 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 49,138,000 |
| Jun 25, 2026 | 2.01 | 2.03 | 1.90 | 1.95 | 1.95 | -2.99% | 74,497,200 |
| Jun 24, 2026 | 2.09 | 2.13 | 1.99 | 2.01 | 2.01 | -2.90% | 62,024,000 |
| Jun 23, 2026 | 2.16 | 2.23 | 2.05 | 2.07 | 2.07 | -3.27% | 88,890,000 |
| Jun 22, 2026 | 2.02 | 2.18 | 1.97 | 2.14 | 2.14 | 5.94% | 117,459,000 |
| Jun 18, 2026 | 2.10 | 2.10 | 2.00 | 2.02 | 2.02 | -3.35% | 56,451,600 |
| Jun 17, 2026 | 2.18 | 2.19 | 2.09 | 2.09 | 2.09 | -3.24% | 47,513,164 |
| Jun 16, 2026 | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | - | 35,290,000 |
| Jun 15, 2026 | 2.15 | 2.26 | 2.14 | 2.16 | 2.16 | 1.89% | 87,645,200 |
| Jun 12, 2026 | 2.09 | 2.19 | 2.07 | 2.12 | 2.12 | 1.92% | 68,706,300 |
| Jun 11, 2026 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.48% | 37,757,201 |
| Jun 10, 2026 | 2.04 | 2.08 | 2.01 | 2.07 | 2.07 | 0.49% | 37,236,000 |
| Jun 9, 2026 | 2.09 | 2.12 | 2.05 | 2.06 | 2.06 | -0.96% | 39,543,000 |
| Jun 8, 2026 | 2.08 | 2.09 | 2.02 | 2.08 | 2.08 | -1.42% | 48,317,000 |
| Jun 5, 2026 | 2.20 | 2.20 | 2.09 | 2.11 | 2.11 | -2.31% | 43,155,000 |
| Jun 4, 2026 | 2.22 | 2.23 | 2.14 | 2.16 | 2.16 | -3.57% | 35,748,000 |
| Jun 3, 2026 | 2.31 | 2.31 | 2.22 | 2.24 | 2.24 | -2.18% | 39,725,552 |
| Jun 2, 2026 | 2.24 | 2.31 | 2.24 | 2.29 | 2.29 | 2.23% | 55,021,130 |
| Jun 1, 2026 | 2.18 | 2.26 | 2.15 | 2.24 | 2.24 | 3.23% | 56,701,000 |
| May 29, 2026 | 2.12 | 2.20 | 2.12 | 2.17 | 2.17 | 3.33% | 85,387,600 |
| May 28, 2026 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | -3.23% | 64,660,000 |
| May 27, 2026 | 2.18 | 2.22 | 2.15 | 2.17 | 2.17 | 0.46% | 39,705,289 |
| May 26, 2026 | 2.23 | 2.27 | 2.17 | 2.18 | 2.16 | -1.80% | 75,893,200 |
| May 22, 2026 | 2.23 | 2.25 | 2.20 | 2.22 | 2.20 | 0.45% | 38,773,000 |
| May 21, 2026 | 2.28 | 2.39 | 2.21 | 2.21 | 2.19 | -2.21% | 120,170,000 |
| May 20, 2026 | 2.28 | 2.29 | 2.26 | 2.26 | 2.24 | -1.31% | 30,405,000 |
| May 19, 2026 | 2.33 | 2.33 | 2.27 | 2.29 | 2.27 | -1.29% | 49,622,000 |
| May 18, 2026 | 2.35 | 2.35 | 2.30 | 2.32 | 2.30 | -1.69% | 31,199,000 |
| May 15, 2026 | 2.33 | 2.36 | 2.31 | 2.36 | 2.34 | 0.85% | 48,263,000 |
| May 14, 2026 | 2.41 | 2.42 | 2.34 | 2.34 | 2.32 | -2.09% | 44,728,000 |
| May 13, 2026 | 2.44 | 2.44 | 2.37 | 2.39 | 2.37 | -1.65% | 64,833,050 |
| May 12, 2026 | 2.45 | 2.53 | 2.41 | 2.43 | 2.41 | 0.83% | 95,650,570 |
| May 11, 2026 | 2.40 | 2.46 | 2.37 | 2.41 | 2.39 | 0.42% | 73,215,080 |
| May 8, 2026 | 2.41 | 2.41 | 2.37 | 2.40 | 2.38 | -0.41% | 42,787,410 |
| May 7, 2026 | 2.40 | 2.42 | 2.38 | 2.41 | 2.39 | 1.26% | 47,242,000 |
| May 6, 2026 | 2.43 | 2.45 | 2.37 | 2.38 | 2.36 | -1.65% | 69,274,000 |
| May 5, 2026 | 2.46 | 2.46 | 2.40 | 2.42 | 2.40 | -1.63% | 12,388,890 |
| May 4, 2026 | 2.45 | 2.49 | 2.44 | 2.46 | 2.44 | 1.65% | 9,639,080 |
| Apr 30, 2026 | 2.44 | 2.50 | 2.40 | 2.42 | 2.40 | -0.82% | 58,351,050 |
| Apr 29, 2026 | 2.46 | 2.46 | 2.43 | 2.44 | 2.42 | -0.41% | 30,276,000 |
| Apr 28, 2026 | 2.46 | 2.53 | 2.43 | 2.45 | 2.43 | -0.41% | 51,686,000 |
| Apr 27, 2026 | 2.52 | 2.54 | 2.45 | 2.46 | 2.44 | -1.99% | 43,220,000 |