HKSE - Delayed Quote
HKD
Guotai Junan International Holdings Limited (1788.HK)
2.960
0.000
(0.00%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
2.960
2.970
2.955
2.960
2.960
51,394,351
Nov 2, 2026
2.930
2.970
2.925
2.960
2.960
132,421,772
Oct 30, 2026
2.830
2.865
2.810
2.845
2.845
15,541,000
Oct 29, 2026
2.850
2.855
2.805
2.830
2.830
40,477,000
Oct 28, 2026
2.870
2.875
2.850
2.850
2.850
21,783,326
Oct 27, 2026
2.850
2.875
2.845
2.870
2.870
11,576,000
Oct 26, 2026
2.860
2.870
2.760
2.840
2.840
62,994,000
Oct 23, 2026
2.865
2.870
2.845
2.845
2.845
15,987,000
Oct 22, 2026
2.880
2.880
2.860
2.865
2.865
22,688,000
Oct 21, 2026
2.880
2.885
2.870
2.880
2.880
30,827,000
Oct 20, 2026
2.875
2.885
2.870
2.880
2.880
20,236,000
Oct 16, 2026
2.875
2.885
2.870
2.880
2.880
10,475,500
Oct 15, 2026
2.880
2.885
2.860
2.870
2.870
23,571,000
Oct 14, 2026
2.875
2.885
2.875
2.880
2.880
25,466,300
Oct 13, 2026
2.890
2.890
2.875
2.875
2.875
31,987,016
Oct 12, 2026
2.890
2.900
2.890
2.890
2.890
9,564,000
Oct 9, 2026
2.885
2.900
2.880
2.890
2.890
9,741,000
Oct 8, 2026
2.890
2.895
2.880
2.885
2.885
19,393,000
Oct 7, 2026
2.900
2.905
2.875
2.880
2.880
8,091,000
Oct 6, 2026
2.905
2.920
2.900
2.900
2.900
9,536,046
Oct 5, 2026
2.900
2.910
2.900
2.900
2.900
10,768,929
Oct 2, 2026
2.900
2.910
2.900
2.905
2.905
7,097,218
Sep 30, 2026
2.905
2.905
2.900
2.900
2.900
9,880,000
Sep 29, 2026
2.900
2.910
2.895
2.905
2.905
11,411,000
Sep 28, 2026
2.910
2.910
2.895
2.900
2.900
11,723,000
Sep 25, 2026
2.900
2.910
2.895
2.910
2.910
3,273,000
Sep 24, 2026
2.900
2.910
2.895
2.910
2.910
5,805,000
Sep 23, 2026
2.905
2.910
2.900
2.905
2.905
5,397,831
Sep 22, 2026
2.905
2.905
2.895
2.905
2.905
10,923,000
Sep 21, 2026
2.895
2.905
2.895
2.900
2.900
10,635,000
Sep 18, 2026
2.895
2.905
2.895
2.895
2.895
13,226,000
Sep 17, 2026
2.900
2.900
2.890
2.900
2.900
10,680,706
Sep 16, 2026
2.890
2.900
2.880
2.900
2.900
25,155,506
Sep 15, 2026
2.890
2.890
2.885
2.890
2.890
17,422,600
Sep 14, 2026
2.880
2.890
2.880
2.885
2.885
10,191,000
Sep 11, 2026
2.890
2.890
2.880
2.880
2.880
18,351,000
Sep 10, 2026
2.880
2.890
2.880
2.885
2.885
16,739,099
Sep 9, 2026
2.880
2.890
2.880
2.885
2.885
8,046,333
Sep 8, 2026
2.880
2.890
2.875
2.885
2.885
25,405,230
Sep 7, 2026
2.880
2.880
2.875
2.875
2.875
30,893,000
Sep 4, 2026
2.885
2.890
2.875
2.875
2.875
20,428,749
Sep 3, 2026
2.875
2.885
2.875
2.880
2.880
16,468,573
Sep 2, 2026
2.890
2.890
2.875
2.875
2.875
18,329,172
Sep 1, 2026
2.870
2.885
2.870
2.880
2.880
21,444,861
Aug 31, 2026
2.875
2.880
2.865
2.870
2.870
25,945,040
Aug 28, 2026
2.880
2.890
2.875
2.875
2.875
20,808,705
Aug 27, 2026
2.880
2.885
2.870
2.880
2.880
24,409,738
Aug 26, 2026
2.875
2.885
2.875
2.875
2.875
36,798,900
Aug 25, 2026
2.880
2.885
2.870
2.875
2.875
24,096,952
Aug 24, 2026
2.885
2.885
2.870
2.870
2.870
19,687,000
Aug 21, 2026
2.870
2.900
2.865
2.885
2.885
54,730,200
Aug 20, 2026
2.870
2.870
2.860
2.865
2.865
37,487,918
Aug 19, 2026
2.860
2.870
2.855
2.870
2.870
66,304,833
Aug 18, 2026
2.860
2.865
2.855
2.860
2.860
63,198,000
Aug 17, 2026
2.860
2.865
2.855
2.860
2.860
55,568,000
Aug 14, 2026
2.860
2.865
2.855
2.865
2.865
57,610,250
Aug 13, 2026
2.865
2.870
2.855
2.855
2.855
65,871,000
Aug 12, 2026
2.870
2.875
2.850
2.865
2.865
133,731,497
Aug 11, 2026
2.855
2.880
2.850
2.865
2.865
183,258,900
Aug 10, 2026
2.850
2.855
2.800
2.845
2.845
566,270,598
Aug 7, 2026
2.080
2.080
2.080
2.080
2.080
-
Aug 6, 2026
2.080
2.080
2.080
2.080
2.080
-
Aug 5, 2026
2.080
2.080
2.080
2.080
2.080
-
Aug 4, 2026
2.080
2.080
2.080
2.080
2.080
-
Aug 3, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 31, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 30, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 29, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 28, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 27, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 24, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 23, 2026
2.080
2.080
2.080
2.080
2.080
-
Jul 22, 2026
2.100
2.120
2.060
2.080
2.080
27,274,872
Jul 21, 2026
2.160
2.200
2.090
2.100
2.100
77,707,000
Jul 20, 2026
2.060
2.150
2.060
2.130
2.130
95,108,108
Jul 17, 2026
2.060
2.110
1.970
2.050
2.050
121,253,000
Jul 16, 2026
2.030
2.070
2.020
2.050
2.050
38,773,420
Jul 15, 2026
2.010
2.050
1.980
2.020
2.020
39,827,000
Jul 14, 2026
1.970
2.000
1.920
2.000
2.000
34,329,000
Jul 13, 2026
2.020
2.020
1.940
1.980
1.980
36,399,200
Jul 10, 2026
2.020
2.080
1.990
2.000
2.000
42,412,400
Jul 9, 2026
2.070
2.070
1.990
2.020
2.020
30,810,000
Jul 8, 2026
2.000
2.060
1.980
2.050
2.050
33,192,000
Jul 7, 2026
2.050
2.050
1.990
1.990
1.990
37,214,000
Jul 6, 2026
2.120
2.130
2.030
2.050
2.050
34,256,000
Jul 3, 2026
2.020
2.090
2.010
2.090
2.090
42,031,663
Jul 2, 2026
2.030
2.080
1.990
2.020
2.020
63,109,000
Jun 30, 2026
1.970
1.980
1.930
1.960
1.960
32,544,594
Jun 29, 2026
1.940
2.010
1.920
1.970
1.970
50,061,000
Jun 26, 2026
1.950
1.970
1.900
1.940
1.940
49,138,000
Jun 25, 2026
2.010
2.030
1.900
1.950
1.950
74,497,200
Jun 24, 2026
2.090
2.130
1.990
2.010
2.010
62,024,000
Jun 23, 2026
2.160
2.230
2.050
2.070
2.070
88,890,000
Jun 22, 2026
2.020
2.180
1.970
2.140
2.140
117,459,000
Jun 18, 2026
2.100
2.100
2.000
2.020
2.020
56,451,600
Jun 17, 2026
2.180
2.190
2.090
2.090
2.090
47,513,164
Jun 16, 2026
2.180
2.180
2.130
2.160
2.160
35,290,000
Jun 15, 2026
2.150
2.260
2.140
2.160
2.160
87,645,200
Jun 12, 2026
2.090
2.190
2.070
2.120
2.120
68,706,300
Jun 11, 2026
2.060
2.100
2.040
2.080
2.080
37,757,201
Jun 10, 2026
2.040
2.080
2.010
2.070
2.070
37,236,000
Jun 9, 2026
2.090
2.120
2.050
2.060
2.060
39,543,000
Jun 8, 2026
2.080
2.090
2.020
2.080
2.080
48,317,000
Jun 5, 2026
2.200
2.200
2.090
2.110
2.110
43,155,000
Jun 4, 2026
2.220
2.230
2.140
2.160
2.160
35,748,000
Jun 3, 2026
2.310
2.310
2.220
2.240
2.240
39,725,552
Jun 2, 2026
2.240
2.310
2.240
2.290
2.290
55,021,130
Jun 1, 2026
2.180
2.260
2.150
2.240
2.240
56,701,000
May 29, 2026
2.120
2.200
2.120
2.170
2.170
85,387,600
May 28, 2026
2.170
2.170
2.070
2.100
2.100
64,660,000
May 27, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
2.180
2.220
2.150
2.170
2.170
39,705,289
May 26, 2026
2.230
2.270
2.170
2.180
2.160
75,893,200
May 22, 2026
2.230
2.250
2.200
2.220
2.200
38,773,000
May 21, 2026
2.280
2.390
2.210
2.210
2.190
120,170,000
May 20, 2026
2.280
2.290
2.260
2.260
2.239
30,405,000
May 19, 2026
2.330
2.330
2.270
2.290
2.269
49,622,000
May 18, 2026
2.350
2.350
2.300
2.320
2.299
31,199,000
May 15, 2026
2.330
2.360
2.310
2.360
2.338
48,263,000
May 14, 2026
2.410
2.420
2.340
2.340
2.319
44,728,000
May 13, 2026
2.440
2.440
2.370
2.390
2.368
64,833,050
May 12, 2026
2.450
2.530
2.410
2.430
2.408
95,650,572
May 11, 2026
2.400
2.460
2.370
2.410
2.388
73,215,087
May 8, 2026
2.410
2.410
2.370
2.400
2.378
42,787,414
May 7, 2026
2.400
2.420
2.380
2.410
2.388
47,242,000
May 6, 2026
2.430
2.450
2.370
2.380
2.358
69,274,000
May 5, 2026
2.460
2.460
2.400
2.420
2.398
12,388,894
May 4, 2026
2.450
2.490
2.440
2.460
2.437
9,639,080
Apr 30, 2026
2.440
2.500
2.400
2.420
2.398
58,351,050
Apr 29, 2026
2.460
2.460
2.430
2.440
2.418
30,276,000
Apr 28, 2026
2.460
2.530
2.430
2.450
2.428
51,686,000
Apr 27, 2026
2.520
2.540
2.450
2.460
2.437
43,220,000
Apr 24, 2026
2.530
2.530
2.460
2.510
2.487
45,416,960
Apr 23, 2026
2.570
2.580
2.500
2.530
2.507
62,506,000
Apr 22, 2026
2.650
2.680
2.550
2.570
2.546
103,756,948
Apr 21, 2026
2.680
2.710
2.620
2.650
2.626
58,391,000
Apr 20, 2026
2.680
2.690
2.640
2.670
2.646
56,606,000
Apr 17, 2026
2.670
2.680
2.620
2.660
2.636
58,496,208
Apr 16, 2026
2.660
2.720
2.620
2.660
2.636
150,108,000
Apr 15, 2026
2.710
2.720
2.610
2.630
2.606
89,341,147
Apr 14, 2026
2.740
2.770
2.610
2.660
2.636
187,601,128
Apr 13, 2026
2.890
2.950
2.670
2.690
2.665
516,619,827
Apr 10, 2026
2.450
3.590
2.450
3.090
3.062
1,768,946,600
Apr 9, 2026
2.480
2.490
2.420
2.420
2.398
37,178,671
Apr 8, 2026
2.400
2.540
2.390
2.510
2.487
115,147,673
Apr 2, 2026
2.360
2.360
2.300
2.350
2.328
29,168,530
Apr 1, 2026
2.370
2.380
2.330
2.340
2.319
40,161,950
Mar 31, 2026
2.350
2.380
2.300
2.320
2.299
29,711,000
Mar 30, 2026
2.320
2.340
2.290
2.340
2.319
38,260,600
Mar 27, 2026
2.320
2.400
2.310
2.380
2.358
35,286,840
Mar 26, 2026
2.440
2.450
2.320
2.340
2.319
46,063,000
Mar 25, 2026
2.360
2.460
2.350
2.440
2.418
56,406,000
Mar 24, 2026
2.330
2.370
2.270
2.340
2.319
60,709,000
Mar 23, 2026
2.320
2.360
2.260
2.290
2.269
100,859,000
Mar 20, 2026
2.400
2.430
2.370
2.400
2.378
47,204,232
Mar 19, 2026
2.470
2.470
2.380
2.390
2.368
82,866,000
Mar 18, 2026
2.620
2.640
2.470
2.470
2.447
111,554,875
Mar 17, 2026
2.580
2.730
2.560
2.600
2.576
163,210,474
Mar 16, 2026
2.530
2.580
2.490
2.540
2.517
60,546,000
Mar 13, 2026
2.500
2.570
2.450
2.540
2.517
115,046,480
Mar 12, 2026
2.510
2.540
2.450
2.510
2.487
162,100,732
Mar 11, 2026
2.670
2.730
2.610
2.620
2.596
78,525,984
Mar 10, 2026
2.720
2.730
2.650
2.660
2.636
69,258,000
Mar 9, 2026
2.680
2.730
2.590
2.660
2.636
115,869,000
Mar 6, 2026
2.730
2.860
2.720
2.790
2.764
102,321,000
Mar 5, 2026
2.780
2.810
2.680
2.730
2.705
105,895,000
Mar 4, 2026
2.760
2.770
2.580
2.660
2.636
108,109,200
Mar 3, 2026
2.690
2.850
2.560
2.680
2.655
206,003,061
Mar 2, 2026
2.720
2.740
2.620
2.640
2.616
120,596,107
Feb 27, 2026
2.880
2.930
2.800
2.800
2.774
82,072,992
Feb 26, 2026
2.950
3.050
2.830
2.840
2.814
178,760,732
Feb 25, 2026
2.810
2.940
2.780
2.870
2.844
94,506,046
Feb 24, 2026
2.900
2.920
2.770
2.770
2.745
71,805,846
Feb 23, 2026
2.860
2.930
2.850
2.900
2.873
19,997,046
Feb 20, 2026
2.870
2.900
2.820
2.860
2.834
19,145,089
Feb 16, 2026
2.880
2.880
2.880
2.880
2.854
-
Feb 13, 2026
2.820
2.980
2.770
2.950
2.923
135,698,762
Feb 12, 2026
2.810
2.850
2.760
2.820
2.794
71,988,562
Feb 11, 2026
2.690
2.900
2.660
2.810
2.784
200,830,300
Feb 10, 2026
2.650
2.750
2.630
2.680
2.655
60,456,128
Feb 9, 2026
2.650
2.750
2.630
2.640
2.616
122,546,724
Feb 6, 2026
2.530
2.590
2.500
2.570
2.546
42,394,446
Feb 5, 2026
2.530
2.570
2.480
2.560
2.537
47,397,676
Feb 4, 2026
2.600
2.610
2.510
2.530
2.507
73,603,000
Feb 3, 2026
2.590
2.620
2.490
2.600
2.576
61,940,376
Feb 2, 2026
2.630
2.650
2.500
2.530
2.507
85,292,159
Jan 30, 2026
2.770
2.800
2.630
2.670
2.646
95,685,521
Jan 29, 2026
2.720
2.810
2.670
2.780
2.754
96,443,271
Jan 28, 2026
2.780
2.810
2.730
2.740
2.715
65,133,100
Jan 27, 2026
2.830
2.830
2.720
2.790
2.764
64,407,098
Jan 26, 2026
2.770
2.830
2.710
2.790
2.764
133,262,846
Jan 23, 2026
2.730
2.750
2.670
2.700
2.675
60,096,000
Jan 22, 2026
2.780
2.780
2.680
2.710
2.685
45,790,465
Jan 21, 2026
2.680
2.780
2.640
2.750
2.725
81,872,747
Jan 20, 2026
2.720
2.740
2.690
2.690
2.665
44,711,100
Jan 19, 2026
2.760
2.770
2.700
2.710
2.685
57,498,666
Jan 16, 2026
2.890
2.890
2.760
2.780
2.754
93,570,171
Jan 15, 2026
2.940
2.940
2.800
2.840
2.814
98,026,932
Jan 14, 2026
2.890
3.040
2.860
2.940
2.913
250,460,284
Jan 13, 2026
2.940
2.970
2.830
2.850
2.824
109,336,916
Jan 12, 2026
2.850
2.920
2.780
2.890
2.863
151,664,464
Jan 9, 2026
2.730
2.890
2.710
2.850
2.824
163,720,694
Jan 8, 2026
2.790
2.790
2.670
2.680
2.655
104,953,000
Jan 7, 2026
2.960
2.970
2.780
2.790
2.764
168,787,000
Jan 6, 2026
2.670
3.170
2.660
2.950
2.923
581,703,901
Jan 5, 2026
2.630
2.700
2.570
2.650
2.626
81,310,473
Jan 2, 2026
2.550
2.650
2.510
2.640
2.616
22,918,000
Dec 31, 2025
2.540
2.540
2.540
2.540
2.517
-
Dec 30, 2025
2.620
2.670
2.550
2.580
2.556
74,075,000
Dec 29, 2025
2.540
2.710
2.540
2.620
2.596
110,422,200
Dec 24, 2025
2.520
2.520
2.520
2.520
2.497
-
Dec 23, 2025
2.600
2.630
2.530
2.550
2.527
43,235,182
Dec 22, 2025
2.520
2.620
2.520
2.600
2.576
74,439,000
Dec 19, 2025
2.520
2.540
2.490
2.490
2.467
42,455,147
Dec 18, 2025
2.580
2.620
2.480
2.500
2.477
50,490,400
Dec 17, 2025
2.690
2.700
2.490
2.570
2.546
112,664,040
Dec 16, 2025
2.570
2.730
2.510
2.680
2.655
160,525,982
Dec 15, 2025
2.510
2.590
2.470
2.570
2.546
60,943,141
Dec 12, 2025
2.480
2.520
2.420
2.520
2.497
104,007,207
Dec 11, 2025
2.530
2.550
2.440
2.460
2.437
52,402,367
Dec 10, 2025
2.550
2.570
2.490
2.530
2.507
77,150,200
Dec 9, 2025
2.730
2.730
2.560
2.580
2.556
67,092,255
Dec 8, 2025
2.790
2.800
2.710
2.720
2.695
86,954,276
Dec 5, 2025
2.710
2.770
2.640
2.700
2.675
71,774,674
Dec 4, 2025
2.680
2.720
2.640
2.710
2.685
36,821,826
Dec 3, 2025
2.740
2.770
2.630
2.660
2.636
43,196,986
Dec 2, 2025
2.780
2.800
2.710
2.720
2.695
41,731,016
Dec 1, 2025
2.820
2.830
2.770
2.780
2.754
61,460,820
Nov 28, 2025
2.850
2.880
2.840
2.870
2.844
19,191,509
Nov 27, 2025
2.880
2.900
2.840
2.850
2.824
41,023,000
Nov 26, 2025
2.910
2.910
2.850
2.850
2.824
29,085,750
Nov 25, 2025
2.860
2.910
2.840
2.890
2.863
44,051,130
Nov 24, 2025
2.810
2.850
2.770
2.830
2.804
36,522,000
Nov 21, 2025
2.850
2.890
2.760
2.780
2.754
70,400,564
Nov 20, 2025
2.940
2.990
2.870
2.880
2.854
44,508,340
Nov 19, 2025
2.920
2.920
2.860
2.880
2.854
41,728,500
Nov 18, 2025
2.890
2.940
2.860
2.880
2.854
48,033,012
Nov 17, 2025
2.900
2.960
2.860
2.910
2.883
51,437,123
Nov 14, 2025
2.930
2.980
2.880
2.900
2.873
46,263,339
Nov 13, 2025
2.930
3.000
2.900
2.990
2.963
58,570,138
Nov 12, 2025
3.090
3.090
2.930
2.950
2.923
79,017,035
Nov 11, 2025
3.090
3.190
3.030
3.100
3.072
126,102,808
Nov 10, 2025
2.900
3.080
2.890
3.020
2.992
136,737,814
Nov 7, 2025
2.980
3.020
2.850
2.890
2.863
149,206,130
Nov 6, 2025
3.060
3.180
3.040
3.050
3.022
117,080,732
Nov 5, 2025
3.120
3.120
2.950
3.040
3.012
211,923,679
Nov 4, 2025
3.510
3.520
3.100
3.200
3.171
429,960,897
Nov 3, 2025
3.840
3.840
3.720
3.730
3.696
44,630,224
