Guotai Haitong Securities Co., Ltd. (HKG:2611)
Hong Kong · Delayed Price · Currency is HKD 14.88
-0.23 (-1.52%)
Oct 31, 2025, 4:08 PM HKT
Guotai Haitong Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.21 | 15.22 | 14.81 | 14.88 | 14.88 | -1.52% | 26,186,956 |
| Oct 30, 2025 | 15.52 | 15.52 | 14.93 | 15.11 | 15.11 | -0.20% | 28,279,600 |
| Oct 28, 2025 | 15.66 | 15.66 | 15.03 | 15.14 | 15.14 | -2.70% | 22,222,413 |
| Oct 27, 2025 | 15.84 | 16.09 | 15.48 | 15.56 | 15.56 | - | 28,276,949 |
| Oct 26, 2025 | 15.84 | 16.09 | 15.48 | 15.56 | 15.56 | -0.26% | 28,276,949 |
| Oct 24, 2025 | 15.37 | 15.80 | 15.37 | 15.60 | 15.60 | 2.03% | 17,819,307 |
| Oct 23, 2025 | 15.12 | 15.39 | 15.00 | 15.29 | 15.29 | 0.59% | 17,819,307 |
| Oct 22, 2025 | 15.35 | 15.35 | 15.06 | 15.20 | 15.20 | -0.78% | 8,073,494 |
| Oct 21, 2025 | 15.32 | 15.73 | 15.26 | 15.32 | 15.32 | 0.39% | 15,667,328 |
| Oct 20, 2025 | 15.24 | 15.30 | 15.02 | 15.26 | 15.26 | 1.40% | 10,311,720 |
| Oct 17, 2025 | 15.70 | 15.70 | 14.96 | 15.05 | 15.05 | -3.90% | 18,970,493 |
| Oct 16, 2025 | 15.61 | 15.83 | 15.40 | 15.66 | 15.66 | 1.10% | 18,203,888 |
| Oct 15, 2025 | 15.22 | 15.59 | 15.13 | 15.49 | 15.49 | 2.45% | 15,958,073 |
| Oct 14, 2025 | 15.21 | 15.63 | 15.01 | 15.12 | 15.12 | -0.59% | 12,373,488 |
| Oct 13, 2025 | 14.90 | 15.26 | 14.76 | 15.21 | 15.21 | -0.52% | 28,549,287 |
| Oct 10, 2025 | 15.64 | 15.86 | 15.18 | 15.29 | 15.29 | -2.55% | 21,807,768 |
| Oct 9, 2025 | 16.03 | 16.05 | 15.50 | 15.69 | 15.69 | -1.88% | 23,831,423 |
| Oct 8, 2025 | 15.81 | 16.04 | 15.65 | 15.99 | 15.99 | - | 2,648,507 |
| Oct 6, 2025 | 16.10 | 16.10 | 15.88 | 15.99 | 15.99 | -0.68% | 1,277,220 |
| Oct 3, 2025 | 16.05 | 16.24 | 15.97 | 16.10 | 16.10 | - | 2,429,168 |
| Oct 2, 2025 | 15.94 | 16.15 | 15.61 | 16.10 | 16.10 | 0.25% | 5,194,067 |
| Sep 30, 2025 | 16.11 | 16.20 | 15.88 | 16.06 | 16.06 | 0.56% | 18,184,476 |
| Sep 29, 2025 | 15.02 | 16.33 | 15.02 | 15.97 | 15.97 | 6.04% | 30,507,803 |
| Sep 26, 2025 | 15.24 | 15.25 | 14.91 | 15.06 | 15.06 | -1.31% | 18,779,681 |
| Sep 25, 2025 | 15.51 | 15.51 | 15.16 | 15.26 | 15.26 | -1.17% | 11,303,416 |
| Sep 24, 2025 | 15.41 | 15.59 | 15.18 | 15.44 | 15.44 | -0.52% | 14,330,788 |
| Sep 23, 2025 | 15.85 | 15.85 | 15.34 | 15.52 | 15.52 | -2.14% | 15,714,762 |
| Sep 22, 2025 | 16.16 | 16.16 | 15.70 | 15.86 | 15.86 | -1.98% | 13,803,242 |
| Sep 19, 2025 | 16.24 | 16.28 | 15.81 | 16.18 | 16.18 | -0.37% | 13,568,765 |
| Sep 18, 2025 | 16.58 | 16.58 | 15.93 | 16.24 | 16.24 | -1.34% | 19,116,790 |
| Sep 17, 2025 | 16.38 | 16.63 | 16.23 | 16.46 | 16.46 | 0.37% | 14,942,333 |
| Sep 16, 2025 | 16.61 | 16.62 | 16.17 | 16.40 | 16.40 | -0.91% | 10,853,497 |
| Sep 15, 2025 | 16.81 | 16.81 | 16.40 | 16.55 | 16.55 | -1.19% | 12,253,254 |
| Sep 12, 2025 | 16.60 | 16.79 | 16.40 | 16.75 | 16.75 | 1.21% | 13,467,045 |
| Sep 11, 2025 | 16.52 | 16.75 | 16.23 | 16.55 | 16.55 | 0.18% | 16,824,576 |
| Sep 10, 2025 | 16.17 | 16.86 | 16.17 | 16.52 | 16.36 | 1.79% | 23,365,492 |
| Sep 9, 2025 | 15.84 | 16.44 | 15.70 | 16.23 | 16.07 | 2.92% | 32,095,172 |
| Sep 8, 2025 | 15.78 | 16.05 | 15.73 | 15.77 | 15.61 | 0.25% | 14,491,852 |
| Sep 5, 2025 | 15.55 | 15.84 | 15.23 | 15.73 | 15.57 | 2.21% | 17,365,329 |
| Sep 4, 2025 | 15.35 | 15.53 | 15.10 | 15.39 | 15.24 | 1.05% | 16,878,672 |
| Sep 3, 2025 | 15.80 | 15.86 | 15.17 | 15.23 | 15.08 | -3.49% | 25,978,126 |
| Sep 2, 2025 | 16.00 | 16.16 | 15.70 | 15.78 | 15.62 | -1.68% | 27,164,373 |
| Sep 1, 2025 | 16.49 | 16.83 | 15.85 | 16.05 | 15.89 | -1.47% | 28,618,079 |
| Aug 29, 2025 | 16.81 | 16.98 | 16.21 | 16.29 | 16.13 | -1.39% | 20,556,608 |
| Aug 28, 2025 | 16.59 | 16.74 | 16.27 | 16.52 | 16.36 | 0.24% | 18,116,928 |
| Aug 27, 2025 | 17.03 | 17.15 | 16.35 | 16.48 | 16.32 | -3.23% | 30,122,090 |
| Aug 26, 2025 | 17.27 | 17.27 | 16.90 | 17.03 | 16.86 | -1.39% | 28,926,710 |
| Aug 25, 2025 | 17.48 | 17.62 | 17.00 | 17.27 | 17.10 | -1.20% | 44,675,485 |
| Aug 22, 2025 | 17.42 | 17.59 | 17.14 | 17.48 | 17.31 | 0.34% | 19,896,317 |
| Aug 21, 2025 | 17.77 | 18.05 | 17.20 | 17.42 | 17.25 | -0.06% | 26,907,926 |