Skip to main content
logo
Guotai Haitong Securities Co., Ltd. (HKG:2611)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.43
-0.35 (-2.22%)
Sep 3, 2025, 11:44 AM HKT

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202516.0016.1615.7015.7815.78-1.68%27,164,773
Sep 1, 202516.4916.8315.8516.0516.05-1.47%28,707,479
Aug 29, 202516.8116.9816.2116.2916.29-1.39%20,567,408
Aug 28, 202516.5916.7416.2716.5216.520.24%18,130,728
Aug 27, 202517.0317.1516.3516.4816.48-3.23%30,123,490
Aug 26, 202517.2717.2716.9017.0317.03-1.39%28,929,510
Aug 25, 202517.4817.6217.0017.2717.27-1.20%44,695,285
Aug 22, 202517.4217.5917.1417.4817.480.34%19,902,117
Aug 21, 202517.7718.0517.2017.4217.42-0.06%26,910,926
Aug 20, 202517.5517.5617.0817.4317.43-1.64%23,479,796
Aug 19, 202518.1018.3817.6017.7217.72-2.90%20,487,033
Aug 18, 202518.2618.5618.1018.2518.250.33%41,058,470
Aug 15, 202517.4318.3817.3618.1918.193.47%40,970,987
Aug 14, 202517.6017.9717.4417.5817.580.63%33,567,760
Aug 13, 202517.5417.6917.1417.4717.470.46%23,789,332
Aug 12, 202517.1917.4716.9717.3917.391.58%17,575,142
Aug 11, 202517.1017.2616.7317.1217.120.53%17,793,658
Aug 8, 202517.2317.2716.9017.0317.03-1.16%16,397,184
Aug 7, 202517.2617.4716.9217.2317.230.53%21,400,348
Aug 6, 202517.0017.2516.9017.1417.140.82%16,317,787
Aug 5, 202516.7017.1716.7017.0017.001.07%17,649,165
Aug 4, 202516.4416.8616.3816.8216.821.33%17,159,725
Aug 1, 202516.8817.0816.3416.6016.60-1.89%38,501,346
Jul 31, 202517.1217.3216.6816.9216.92-2.65%34,334,511
Jul 30, 202517.3817.6417.0017.3817.38-0.80%43,865,540
Jul 29, 202517.2817.9416.8617.5217.521.86%69,220,863
Jul 28, 202517.0217.5816.9017.2017.203.49%68,373,118
Jul 25, 202516.4016.8816.3016.6216.621.47%65,323,883
Jul 24, 202515.8816.4415.8216.3816.383.15%42,097,123
Jul 23, 202515.6616.0015.6215.8815.881.40%35,677,761
Jul 22, 202515.7815.8015.3215.6615.66-0.76%28,427,127
Jul 21, 202515.6016.0015.3815.7815.782.20%36,332,529
Jul 18, 202515.0615.5614.9615.4415.442.93%35,734,313
Jul 17, 202514.8815.0014.6415.0015.001.21%21,278,628
Jul 16, 202514.9814.9814.6014.8214.82-0.13%21,829,399
Jul 15, 202515.3615.5214.7214.8414.84-2.75%43,522,958
Jul 14, 202515.8815.8815.1815.2615.26-2.05%44,975,327
Jul 11, 202514.5216.6014.5215.5815.5810.50%183,838,796
Jul 10, 202513.5814.2413.4614.1014.103.83%38,860,181
Jul 9, 202513.5013.8613.3813.5813.581.04%37,434,734
Jul 8, 202513.0613.4812.9213.4413.442.91%23,883,188
Jul 7, 202512.7013.0612.6413.0613.062.35%20,785,429
Jul 4, 202512.7413.0012.5012.7612.760.31%18,778,816
Jul 3, 202512.6612.7412.5212.7212.721.11%12,372,344
Jul 2, 202512.7212.7812.4612.5812.58-0.16%15,860,473
Jun 30, 202512.8212.8812.5412.6012.60-0.79%21,953,128
Jun 27, 202512.8013.0412.5812.7012.70-0.31%35,117,933
Jun 26, 202513.6813.7012.6012.7412.74-5.91%65,535,465
Jun 25, 202512.5813.5412.5213.5413.5410.44%130,868,368
Jun 24, 202511.8012.3211.8012.2612.264.43%29,868,099