Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong
· Delayed Price · Currency is HKD 2.700
-0.010 (-0.37%)
At close: Dec 5, 2025
HKG:1788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.71 | 2.77 | 2.64 | 2.70 | 2.70 | -0.37% | 71,774,674 |
| Dec 4, 2025 | 2.68 | 2.72 | 2.64 | 2.71 | 2.71 | 1.88% | 36,821,820 |
| Dec 3, 2025 | 2.74 | 2.77 | 2.63 | 2.66 | 2.66 | -2.21% | 43,196,980 |
| Dec 2, 2025 | 2.78 | 2.80 | 2.71 | 2.72 | 2.72 | -2.16% | 41,731,010 |
| Dec 1, 2025 | 2.82 | 2.83 | 2.77 | 2.78 | 2.78 | -3.14% | 61,460,820 |
| Nov 28, 2025 | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 19,191,500 |
| Nov 27, 2025 | 2.88 | 2.90 | 2.84 | 2.85 | 2.85 | - | 41,023,000 |
| Nov 26, 2025 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -1.38% | 29,085,750 |
| Nov 25, 2025 | 2.86 | 2.91 | 2.84 | 2.89 | 2.89 | 2.12% | 44,051,130 |
| Nov 24, 2025 | 2.81 | 2.85 | 2.77 | 2.83 | 2.83 | 1.80% | 36,522,000 |
| Nov 21, 2025 | 2.85 | 2.89 | 2.76 | 2.78 | 2.78 | -3.47% | 70,400,560 |
| Nov 20, 2025 | 2.94 | 2.99 | 2.87 | 2.88 | 2.88 | - | 44,508,340 |
| Nov 19, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | - | 41,728,500 |
| Nov 18, 2025 | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | -1.03% | 48,033,010 |
| Nov 17, 2025 | 2.90 | 2.96 | 2.86 | 2.91 | 2.91 | 0.34% | 51,437,120 |
| Nov 14, 2025 | 2.93 | 2.98 | 2.88 | 2.90 | 2.90 | -3.01% | 46,263,330 |
| Nov 13, 2025 | 2.93 | 3.00 | 2.90 | 2.99 | 2.99 | 1.36% | 58,570,130 |
| Nov 12, 2025 | 3.09 | 3.09 | 2.93 | 2.95 | 2.95 | -4.84% | 79,017,030 |
| Nov 11, 2025 | 3.09 | 3.19 | 3.03 | 3.10 | 3.10 | 2.65% | 126,102,800 |
| Nov 10, 2025 | 2.90 | 3.08 | 2.89 | 3.02 | 3.02 | 4.50% | 136,737,800 |
| Nov 7, 2025 | 2.98 | 3.02 | 2.85 | 2.89 | 2.89 | -5.25% | 149,206,100 |
| Nov 6, 2025 | 3.06 | 3.18 | 3.04 | 3.05 | 3.05 | 0.33% | 117,080,700 |
| Nov 5, 2025 | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -5.00% | 211,923,600 |
| Nov 4, 2025 | 3.51 | 3.52 | 3.10 | 3.20 | 3.20 | -14.21% | 429,960,800 |
| Nov 3, 2025 | 3.84 | 3.84 | 3.72 | 3.73 | 3.73 | -2.10% | 44,630,220 |
| Oct 31, 2025 | 3.83 | 3.87 | 3.77 | 3.81 | 3.81 | -1.30% | 38,328,100 |
| Oct 30, 2025 | 4.00 | 4.04 | 3.80 | 3.86 | 3.86 | -1.78% | 72,067,730 |
| Oct 28, 2025 | 3.99 | 4.08 | 3.91 | 3.93 | 3.93 | -1.50% | 58,364,010 |
| Oct 27, 2025 | 3.90 | 4.12 | 3.87 | 3.99 | 3.99 | 3.64% | 121,127,800 |
| Oct 24, 2025 | 3.86 | 3.90 | 3.75 | 3.85 | 3.85 | -0.26% | 60,403,130 |
| Oct 23, 2025 | 3.93 | 3.95 | 3.77 | 3.86 | 3.86 | -2.28% | 81,740,600 |
| Oct 22, 2025 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -2.23% | 37,888,000 |
| Oct 21, 2025 | 4.08 | 4.16 | 4.03 | 4.04 | 4.04 | -0.49% | 45,785,000 |
| Oct 20, 2025 | 4.09 | 4.17 | 3.94 | 4.06 | 4.06 | -0.25% | 57,331,020 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.03 | 4.07 | 4.07 | -3.78% | 49,255,410 |
| Oct 16, 2025 | 4.25 | 4.30 | 4.18 | 4.23 | 4.23 | - | 38,710,440 |
| Oct 15, 2025 | 4.19 | 4.25 | 4.14 | 4.23 | 4.23 | 1.93% | 46,241,810 |
| Oct 14, 2025 | 4.37 | 4.39 | 4.11 | 4.15 | 4.15 | -3.71% | 61,965,420 |
| Oct 13, 2025 | 4.03 | 4.31 | 4.02 | 4.31 | 4.31 | -0.46% | 92,727,720 |
| Oct 10, 2025 | 4.35 | 4.41 | 4.30 | 4.33 | 4.33 | - | 53,129,170 |
| Oct 9, 2025 | 4.50 | 4.51 | 4.32 | 4.33 | 4.33 | -3.78% | 79,021,120 |
| Oct 8, 2025 | 4.52 | 4.54 | 4.39 | 4.50 | 4.50 | -0.44% | 11,214,700 |
| Oct 6, 2025 | 4.64 | 4.69 | 4.46 | 4.52 | 4.52 | -1.31% | 11,355,980 |
| Oct 3, 2025 | 4.46 | 4.79 | 4.45 | 4.58 | 4.58 | 2.69% | 42,077,580 |
| Oct 2, 2025 | 4.50 | 4.53 | 4.37 | 4.46 | 4.46 | -0.67% | 20,380,000 |
| Sep 30, 2025 | 4.58 | 4.59 | 4.41 | 4.49 | 4.49 | -0.22% | 82,632,000 |
| Sep 29, 2025 | 4.40 | 4.70 | 4.26 | 4.50 | 4.50 | 2.74% | 192,183,400 |
| Sep 26, 2025 | 4.34 | 4.71 | 4.33 | 4.38 | 4.38 | 2.58% | 217,314,000 |
| Sep 25, 2025 | 4.31 | 4.40 | 4.25 | 4.27 | 4.27 | 0.47% | 107,501,500 |
| Sep 24, 2025 | 4.46 | 4.48 | 4.24 | 4.25 | 4.25 | -5.76% | 199,395,500 |