HKSE - Delayed Quote
HKD
Guotai Haitong Securities Co., Ltd. (2611.HK)
13.290
-0.180
(-1.34%)
As of 10:18:31 AM GMT+8. Market Open.
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
13.490
13.630
13.170
13.310
13.310
3,267,240
Nov 2, 2026
12.960
13.750
12.960
13.470
13.470
14,181,862
Oct 30, 2026
12.700
13.180
12.570
13.020
13.020
7,594,114
Oct 29, 2026
13.120
13.300
12.660
12.780
12.780
11,776,398
Oct 28, 2026
13.440
13.440
13.090
13.140
13.140
5,694,238
Oct 27, 2026
13.480
13.550
13.200
13.260
13.260
3,735,953
Oct 26, 2026
13.560
13.560
13.120
13.420
13.420
4,588,768
Oct 23, 2026
13.280
13.450
12.910
13.440
13.440
4,837,574
Oct 22, 2026
13.630
13.660
13.040
13.110
13.110
9,526,660
Oct 21, 2026
13.800
13.810
13.560
13.630
13.630
4,431,391
Oct 20, 2026
14.350
14.500
13.660
13.690
13.690
16,557,370
Oct 16, 2026
14.620
14.680
14.300
14.380
14.380
4,068,815
Oct 15, 2026
14.400
14.600
14.270
14.530
14.530
8,195,544
Oct 14, 2026
14.620
14.700
14.380
14.660
14.660
7,636,240
Oct 13, 2026
14.680
14.690
14.340
14.510
14.510
7,464,385
Oct 12, 2026
14.330
14.820
14.250
14.730
14.730
6,931,192
Oct 9, 2026
13.980
14.260
13.890
14.230
14.230
4,440,464
Oct 8, 2026
14.540
14.690
13.960
14.020
14.020
8,854,228
Oct 7, 2026
14.250
14.370
14.080
14.220
14.220
1,350,848
Oct 6, 2026
14.220
14.240
14.080
14.230
14.230
2,792,800
Oct 5, 2026
14.400
14.400
13.840
14.000
14.000
2,671,277
Oct 2, 2026
15.050
15.050
13.790
14.110
14.110
7,955,446
Sep 30, 2026
14.700
15.200
14.700
15.050
15.050
27,475,645
Sep 29, 2026
14.320
14.850
14.320
14.710
14.710
14,719,944
Sep 28, 2026
14.460
14.570
14.140
14.320
14.320
6,571,919
Sep 25, 2026
14.560
14.930
14.130
14.420
14.420
2,759,380
Sep 24, 2026
14.760
14.870
14.470
14.530
14.530
5,329,456
Sep 23, 2026
14.780
14.920
14.730
14.790
14.790
3,653,495
Sep 22, 2026
14.720
14.960
14.720
14.840
14.840
4,629,946
Sep 21, 2026
15.230
15.390
14.660
14.790
14.790
13,514,163
Sep 18, 2026
14.920
15.430
14.920
15.340
15.340
20,775,657
Sep 17, 2026
14.960
15.080
14.720
15.020
15.020
24,849,152
Sep 16, 2026
14.780
15.100
14.730
15.030
15.030
25,354,584
Sep 15, 2026
14.790
15.080
14.790
14.860
14.860
15,099,352
Sep 14, 2026
14.760
14.960
14.650
14.860
14.860
12,771,967
Sep 11, 2026
14.960
15.030
14.490
14.750
14.750
10,244,257
Sep 10, 2026
15.050
15.120
14.840
15.040
15.040
7,687,709
Sep 9, 2026
14.880
15.160
14.770
15.040
15.040
11,497,972
Sep 8, 2026
15.090
15.260
14.780
14.870
14.870
15,330,164
Sep 7, 2026
15.570
15.570
15.040
15.100
15.100
12,777,374
Sep 4, 2026
15.350
15.630
15.310
15.420
15.420
14,580,333
Sep 3, 2026
15.050
15.430
14.960
15.160
15.160
14,604,544
Sep 2, 2026
15.160
15.170
14.660
14.990
14.990
11,921,824
Sep 1, 2026
15.200
15.330
15.080
15.220
15.220
12,711,496
Aug 31, 2026
0.346758
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
15.350
15.450
15.160
15.200
15.200
18,786,368
Aug 28, 2026
15.850
15.870
15.550
15.690
15.343
13,659,695
Aug 27, 2026
15.630
15.880
15.500
15.720
15.373
10,192,840
Aug 26, 2026
15.180
15.960
15.180
15.760
15.412
35,082,064
Aug 25, 2026
15.170
15.280
15.040
15.160
14.825
9,997,780
Aug 24, 2026
15.050
15.180
14.920
15.180
14.845
9,759,732
Aug 21, 2026
14.800
15.090
14.730
15.030
14.698
9,836,958
Aug 20, 2026
14.720
14.950
14.540
14.750
14.424
10,785,316
Aug 19, 2026
14.500
14.800
14.460
14.610
14.287
11,942,287
Aug 18, 2026
14.440
14.460
14.230
14.420
14.101
4,692,865
Aug 17, 2026
14.290
14.460
14.240
14.350
14.033
3,614,168
Aug 14, 2026
14.450
14.460
14.180
14.240
13.925
4,347,370
Aug 13, 2026
14.270
14.460
14.250
14.420
14.101
6,021,398
Aug 12, 2026
14.260
14.260
14.060
14.250
13.935
7,266,204
Aug 11, 2026
14.380
14.510
14.100
14.180
13.867
10,773,632
Aug 10, 2026
14.430
14.690
14.230
14.470
14.150
12,118,247
Aug 7, 2026
14.390
14.450
14.230
14.420
14.101
7,679,450
Aug 6, 2026
14.560
14.580
14.170
14.360
14.043
15,246,325
Aug 5, 2026
14.450
14.730
14.440
14.630
14.307
10,720,794
Aug 4, 2026
14.740
14.740
14.400
14.540
14.219
6,542,874
Aug 3, 2026
14.910
14.930
14.500
14.720
14.395
8,482,355
Jul 31, 2026
15.010
15.180
14.880
14.930
14.600
6,027,975
Jul 30, 2026
15.000
15.150
14.770
15.080
14.747
6,563,656
Jul 29, 2026
15.000
15.150
14.900
15.100
14.766
5,610,400
Jul 28, 2026
15.250
15.250
14.730
14.790
14.463
10,147,648
Jul 27, 2026
15.300
15.430
15.110
15.130
14.796
4,969,499
Jul 24, 2026
15.260
15.310
15.000
15.240
14.903
9,359,422
Jul 23, 2026
15.050
15.500
14.960
15.280
14.942
11,937,626
Jul 22, 2026
15.230
15.230
14.830
15.000
14.668
9,701,277
Jul 21, 2026
14.910
15.250
14.800
15.170
14.835
9,199,122
Jul 20, 2026
15.030
15.300
14.700
14.770
14.444
15,213,874
Jul 17, 2026
15.030
15.230
14.700
14.870
14.541
14,904,990
Jul 16, 2026
15.120
15.300
15.020
15.030
14.698
8,706,816
Jul 15, 2026
14.650
15.300
14.560
15.140
14.805
15,107,577
Jul 14, 2026
14.550
14.630
14.150
14.580
14.258
11,552,857
Jul 13, 2026
14.740
15.050
14.590
14.700
14.375
12,401,445
Jul 10, 2026
14.880
15.060
14.590
14.640
14.316
11,695,652
Jul 9, 2026
15.000
15.070
14.580
14.950
14.620
10,693,836
Jul 8, 2026
15.050
15.100
14.820
14.940
14.610
10,245,712
Jul 7, 2026
15.310
15.350
14.680
14.910
14.580
17,352,385
Jul 6, 2026
16.210
16.300
15.010
15.410
15.069
23,725,230
Jul 3, 2026
14.960
15.330
14.930
15.250
14.913
9,686,416
Jul 2, 2026
15.140
15.390
14.750
14.880
14.551
15,502,449
Jun 30, 2026
14.550
14.930
14.530
14.850
14.522
15,379,814
Jun 29, 2026
14.220
14.670
14.210
14.530
14.209
10,622,764
Jun 26, 2026
14.690
14.820
14.050
14.310
13.994
20,786,728
Jun 25, 2026
14.550
15.100
14.320
14.810
14.483
19,391,243
Jun 24, 2026
15.020
15.320
14.590
14.660
14.336
12,167,208
Jun 23, 2026
15.380
15.760
15.010
15.090
14.757
16,939,193
Jun 22, 2026
14.520
15.640
14.370
15.450
15.109
29,575,252
Jun 18, 2026
15.000
15.140
14.540
14.690
14.365
21,196,002
Jun 17, 2026
15.300
15.410
14.930
15.000
14.668
8,116,020
Jun 16, 2026
14.910
15.300
14.860
15.280
14.942
10,599,895
Jun 15, 2026
14.900
15.350
14.780
14.890
14.561
17,098,254
Jun 12, 2026
14.430
14.880
14.210
14.610
14.287
15,408,986
Jun 11, 2026
14.570
14.570
13.900
14.180
13.867
10,661,316
Jun 10, 2026
14.000
14.500
13.880
14.250
13.935
13,192,854
Jun 9, 2026
13.960
14.200
13.730
14.000
13.691
25,820,200
Jun 8, 2026
13.840
14.150
13.660
14.070
13.759
10,620,975
Jun 5, 2026
14.010
14.130
13.840
13.840
13.534
8,091,483
Jun 4, 2026
14.310
14.360
13.890
14.010
13.700
8,834,976
Jun 3, 2026
14.490
14.600
14.240
14.310
13.994
10,096,098
Jun 2, 2026
13.740
14.630
13.670
14.510
14.189
33,021,066
Jun 1, 2026
13.150
13.750
12.760
13.620
13.319
22,611,884
May 29, 2026
13.100
13.530
12.930
13.060
12.771
44,301,304
May 28, 2026
13.170
13.180
12.730
12.890
12.605
13,612,575
May 27, 2026
13.200
13.400
13.100
13.170
12.879
5,647,888
May 26, 2026
13.090
13.470
13.020
13.200
12.908
9,671,271
May 22, 2026
13.350
13.350
13.060
13.080
12.791
7,700,800
May 21, 2026
13.200
13.850
13.130
13.240
12.947
17,712,191
May 20, 2026
13.300
13.300
13.050
13.200
12.908
5,366,456
May 19, 2026
13.220
13.480
13.170
13.380
13.084
8,391,407
May 18, 2026
13.310
13.340
13.090
13.220
12.928
7,991,096
May 15, 2026
13.410
13.440
13.180
13.310
13.016
9,430,696
May 14, 2026
13.520
13.540
13.270
13.410
13.114
9,430,773
May 13, 2026
13.590
13.650
13.220
13.440
13.143
12,513,208
May 12, 2026
13.680
13.820
13.440
13.500
13.202
9,550,874
May 11, 2026
13.440
13.570
13.050
13.500
13.202
18,016,504
May 8, 2026
13.740
13.740
13.420
13.450
13.153
8,279,383
May 7, 2026
13.410
13.700
13.410
13.700
13.397
8,492,278
May 6, 2026
13.330
13.690
13.260
13.490
13.192
5,805,832
May 5, 2026
0.39961
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
13.230
13.330
13.040
13.250
12.957
3,518,600
May 4, 2026
13.410
13.730
13.310
13.710
13.016
2,552,338
Apr 30, 2026
13.600
13.840
13.370
13.410
12.731
9,197,936
Apr 29, 2026
13.370
13.650
13.320
13.600
12.912
9,266,800
Apr 28, 2026
13.430
13.700
13.240
13.350
12.674
10,980,004
Apr 27, 2026
13.550
13.730
13.200
13.280
12.608
17,910,624
Apr 24, 2026
13.830
13.840
13.480
13.690
12.997
6,116,621
Apr 23, 2026
14.280
14.280
13.810
13.910
13.206
8,486,400
Apr 22, 2026
14.120
14.370
14.080
14.230
13.510
9,887,251
Apr 21, 2026
14.450
14.450
14.040
14.210
13.491
11,009,042
Apr 20, 2026
14.740
14.770
14.320
14.420
13.690
5,279,458
Apr 17, 2026
14.690
14.690
14.380
14.530
13.795
7,168,512
Apr 16, 2026
14.220
14.980
14.220
14.690
13.947
12,713,284
Apr 15, 2026
14.500
14.500
14.190
14.220
13.500
3,697,055
Apr 14, 2026
14.300
14.500
14.130
14.300
13.576
5,408,560
Apr 13, 2026
14.280
14.290
14.080
14.210
13.491
4,667,600
Apr 10, 2026
13.970
14.740
13.900
14.280
13.557
16,101,680
Apr 9, 2026
13.900
14.020
13.680
13.770
13.073
5,849,848
Apr 8, 2026
13.850
14.180
13.780
14.020
13.311
15,810,586
Apr 2, 2026
13.620
13.650
13.340
13.650
12.959
6,760,147
Apr 1, 2026
13.630
13.800
13.500
13.620
12.931
14,752,615
Mar 31, 2026
13.600
13.800
13.210
13.380
12.703
8,803,817
Mar 30, 2026
13.550
13.700
13.340
13.600
12.912
7,024,439
Mar 27, 2026
13.510
13.820
13.400
13.620
12.931
7,807,292
Mar 26, 2026
14.160
14.160
13.470
13.510
12.826
12,436,716
Mar 25, 2026
13.970
14.200
13.900
14.150
13.434
6,179,114
Mar 24, 2026
13.910
13.960
13.550
13.860
13.159
12,952,776
Mar 23, 2026
14.100
14.100
13.560
13.700
13.007
19,739,341
Mar 20, 2026
14.360
14.460
14.120
14.270
13.548
13,243,346
Mar 19, 2026
14.400
14.410
14.200
14.320
13.595
4,834,488
Mar 18, 2026
14.740
14.840
14.450
14.510
13.776
5,026,891
Mar 17, 2026
14.340
14.980
14.310
14.690
13.947
12,813,022
Mar 16, 2026
14.050
14.300
13.950
14.300
13.576
6,760,055
Mar 13, 2026
14.100
14.360
13.980
14.100
13.386
20,374,794
Mar 12, 2026
14.690
14.730
13.970
14.220
13.500
28,733,271
Mar 11, 2026
14.950
14.950
14.620
14.850
14.099
6,238,136
Mar 10, 2026
14.800
14.950
14.570
14.840
14.089
15,127,519
Mar 9, 2026
14.800
14.800
14.170
14.620
13.880
16,782,990
Mar 6, 2026
14.710
15.060
14.620
15.020
14.260
5,687,784
Mar 5, 2026
14.900
15.080
14.610
14.720
13.975
6,549,343
Mar 4, 2026
15.210
15.410
14.560
14.800
14.051
14,226,737
Mar 3, 2026
15.480
15.740
15.270
15.330
14.554
8,950,128
Mar 2, 2026
15.750
15.780
15.310
15.490
14.706
12,580,188
Feb 27, 2026
15.980
16.020
15.720
15.940
15.133
19,447,214
Feb 26, 2026
17.280
17.260
15.880
15.980
15.171
26,691,835
Feb 25, 2026
17.070
17.400
17.050
17.080
16.216
4,924,303
Feb 24, 2026
17.640
17.640
17.030
17.040
16.178
6,805,972
Feb 23, 2026
17.580
18.080
17.580
17.880
16.975
2,754,825
Feb 20, 2026
17.100
17.840
17.100
17.610
16.719
2,383,835
Feb 16, 2026
17.470
17.470
17.470
17.470
16.586
-
Feb 13, 2026
17.660
17.790
17.390
17.550
16.662
5,473,362
Feb 12, 2026
17.510
17.800
17.490
17.700
16.804
4,985,809
Feb 11, 2026
17.840
17.900
17.480
17.560
16.671
4,926,006
Feb 10, 2026
17.800
18.200
17.700
17.840
16.937
9,179,988
Feb 9, 2026
17.470
17.950
17.470
17.800
16.899
10,199,044
Feb 6, 2026
17.500
17.660
17.320
17.410
16.529
6,011,375
Feb 5, 2026
17.400
17.830
17.080
17.740
16.842
12,573,456
Feb 4, 2026
16.960
17.880
16.960
17.550
16.662
20,952,823
Feb 3, 2026
16.780
17.300
16.670
16.990
16.130
13,035,921
Feb 2, 2026
16.540
17.300
16.400
16.730
15.883
17,461,434
Jan 30, 2026
16.830
17.050
16.580
16.620
15.779
8,547,314
Jan 29, 2026
16.550
16.990
16.500
16.830
15.978
10,308,859
Jan 28, 2026
16.880
17.030
16.550
16.630
15.788
13,776,076
Jan 27, 2026
16.500
16.810
16.370
16.740
15.893
13,494,286
Jan 26, 2026
16.320
16.920
16.320
16.500
15.665
10,868,969
Jan 23, 2026
16.530
16.640
16.120
16.350
15.523
11,999,006
Jan 22, 2026
16.620
16.970
16.420
16.510
15.675
8,200,296
Jan 21, 2026
16.780
16.860
16.570
16.620
15.779
5,527,076
Jan 20, 2026
16.800
16.920
16.680
16.860
16.007
10,465,840
Jan 19, 2026
17.000
17.000
16.670
16.800
15.950
8,667,610
Jan 16, 2026
17.490
17.500
16.920
17.070
16.206
7,317,240
Jan 15, 2026
17.690
17.690
17.140
17.280
16.406
14,543,568
Jan 14, 2026
18.230
18.310
17.630
17.670
16.776
18,531,696
Jan 13, 2026
17.700
18.400
17.700
18.070
17.156
22,213,631
Jan 12, 2026
17.450
17.710
17.200
17.640
16.747
9,606,829
Jan 9, 2026
17.770
17.900
17.290
17.590
16.700
16,019,940
Jan 8, 2026
18.130
18.250
17.500
17.680
16.785
16,855,240
Jan 7, 2026
18.450
18.530
18.050
18.300
17.374
24,162,181
Jan 6, 2026
17.190
18.470
17.190
18.420
17.488
48,727,653
Jan 5, 2026
16.800
17.310
16.600
17.110
16.244
22,090,862
Jan 2, 2026
16.530
16.840
16.440
16.800
15.950
2,929,680
Dec 31, 2025
16.580
16.580
16.580
16.580
15.741
-
Dec 30, 2025
16.940
16.990
16.520
16.630
15.788
6,987,345
Dec 29, 2025
17.000
17.420
16.690
16.760
15.912
15,191,398
Dec 24, 2025
17.040
17.040
17.040
17.040
16.178
-
Dec 23, 2025
16.950
17.320
16.930
17.100
16.235
7,537,196
Dec 22, 2025
16.970
16.990
16.750
16.900
16.045
7,934,101
Dec 19, 2025
16.460
16.970
16.380
16.870
16.016
12,743,342
Dec 18, 2025
16.360
16.470
16.100
16.400
15.570
19,273,792
Dec 17, 2025
15.880
16.360
15.700
16.290
15.466
17,909,570
Dec 16, 2025
16.570
16.570
15.770
15.930
15.124
16,076,768
Dec 15, 2025
16.680
16.840
16.360
16.460
15.627
20,825,597
Dec 12, 2025
16.000
16.950
16.000
16.930
16.073
35,022,241
Dec 11, 2025
16.500
16.600
15.930
16.040
15.228
12,475,832
Dec 10, 2025
16.100
16.440
16.080
16.440
15.608
17,815,920
Dec 9, 2025
16.200
16.460
15.900
16.170
15.352
17,127,094
Dec 8, 2025
15.910
16.780
15.840
16.010
15.200
36,226,138
Dec 5, 2025
15.240
15.750
15.140
15.590
14.801
9,336,236
Dec 4, 2025
15.190
15.360
15.020
15.300
14.526
5,467,620
Dec 3, 2025
15.610
15.630
15.160
15.210
14.440
5,717,111
Dec 2, 2025
15.440
15.640
15.410
15.600
14.811
6,397,336
Dec 1, 2025
15.400
15.600
15.370
15.510
14.725
5,523,057
Nov 28, 2025
15.350
15.570
15.330
15.550
14.763
5,078,682
Nov 27, 2025
15.350
15.580
15.350
15.440
14.659
7,046,656
Nov 26, 2025
15.330
15.550
15.330
15.380
14.602
5,362,659
Nov 25, 2025
15.390
15.590
15.290
15.400
14.621
5,127,086
Nov 24, 2025
15.240
15.390
15.080
15.230
14.459
13,752,143
Nov 21, 2025
15.800
15.800
15.130
15.160
14.393
16,664,563
Nov 20, 2025
16.310
16.480
15.910
15.950
15.143
5,016,277
Nov 19, 2025
15.990
16.260
15.920
15.990
15.181
6,025,767
Nov 18, 2025
16.280
16.410
15.960
16.000
15.190
6,616,160
Nov 17, 2025
16.400
16.420
16.120
16.280
15.456
10,468,150
Nov 14, 2025
16.510
16.590
16.310
16.420
15.589
9,212,976
Nov 13, 2025
16.300
16.740
16.300
16.630
15.788
14,670,176
Nov 12, 2025
16.130
16.550
16.120
16.350
15.523
8,655,384
Nov 11, 2025
16.330
16.350
16.080
16.270
15.447
7,831,094
Nov 10, 2025
15.900
16.310
15.760
16.280
15.456
13,930,237
Nov 7, 2025
15.900
15.980
15.750
15.900
15.095
5,354,366
Nov 6, 2025
15.520
16.060
15.500
15.940
15.133
14,258,974
Nov 5, 2025
15.480
15.630
15.340
15.450
14.668
13,125,656
Nov 4, 2025
15.280
15.600
15.080
15.550
14.763
21,384,068
Nov 3, 2025
14.880
15.330
14.840
15.280
14.507
10,345,948
