Skip to main content
Guotai Haitong Securities Co., Ltd. (HKG:2611)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.59
+0.29 (1.90%)
At close: Dec 5, 2025

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2415.7515.1415.5915.591.90%9,336,236
Dec 4, 202515.1915.3615.0215.3015.300.59%5,467,620
Dec 3, 202515.6115.6315.1615.2115.21-2.50%5,717,111
Dec 2, 202515.4415.6415.4115.6015.600.58%6,397,336
Dec 1, 202515.4015.6015.3715.5115.51-0.26%5,523,057
Nov 28, 202515.3515.5715.3315.5515.550.71%5,078,682
Nov 27, 202515.3515.5815.3515.4415.440.39%7,046,656
Nov 26, 202515.3315.5515.3315.3815.38-0.13%5,362,659
Nov 25, 202515.3915.5915.2915.4015.401.12%5,127,086
Nov 24, 202515.2415.3915.0815.2315.230.46%13,752,143
Nov 21, 202515.8015.8015.1315.1615.16-4.95%16,664,560
Nov 20, 202516.3116.4815.9115.9515.95-0.25%5,016,277
Nov 19, 202515.9916.2615.9215.9915.99-0.06%6,025,767
Nov 18, 202516.2816.4115.9616.0016.00-1.72%6,616,160
Nov 17, 202516.4016.4216.1216.2816.28-0.85%10,468,150
Nov 14, 202516.5116.5916.3116.4216.42-1.26%9,212,976
Nov 13, 202516.3016.7416.3016.6316.631.71%14,670,170
Nov 12, 202516.1316.5516.1216.3516.350.49%8,655,384
Nov 11, 202516.3316.3516.0816.2716.27-0.06%7,831,094
Nov 10, 202515.9016.3115.7616.2816.282.39%13,930,230
Nov 7, 202515.9015.9815.7515.9015.90-0.25%5,354,366
Nov 6, 202515.5216.0615.5015.9415.943.17%14,258,970
Nov 5, 202515.4815.6315.3415.4515.45-0.64%13,125,650
Nov 4, 202515.2815.6015.0815.5515.551.77%21,384,060
Nov 3, 202514.8815.3314.8415.2815.282.69%10,345,940
Oct 31, 202515.2115.2214.8114.8814.88-1.52%26,186,750
Oct 30, 202515.5215.5214.9315.1115.11-0.20%28,275,200
Oct 28, 202515.6615.6615.0315.1415.14-2.70%22,220,610
Oct 27, 202515.8416.0915.4815.5615.56-0.26%28,276,940
Oct 24, 202515.3715.8015.3715.6015.602.03%17,819,300
Oct 23, 202515.1215.3915.0015.2915.290.59%12,321,710
Oct 22, 202515.3515.3515.0615.2015.20-0.78%8,073,494
Oct 21, 202515.3215.7315.2615.3215.320.39%15,651,720
Oct 20, 202515.2415.3015.0215.2615.261.40%10,311,720
Oct 17, 202515.7015.7014.9615.0515.05-3.90%18,970,490
Oct 16, 202515.6115.8315.4015.6615.661.10%18,203,880
Oct 15, 202515.2215.5915.1315.4915.492.45%15,957,870
Oct 14, 202515.2115.6315.0115.1215.12-0.59%12,338,280
Oct 13, 202514.9015.2614.7615.2115.21-0.52%28,549,280
Oct 10, 202515.6415.8615.1815.2915.29-2.55%21,805,960
Oct 9, 202516.0316.0515.5015.6915.69-1.88%23,831,220
Oct 8, 202515.8116.0415.6515.9915.99-2,648,507
Oct 6, 202516.1016.1015.8815.9915.99-0.68%1,277,220
Oct 3, 202516.0516.2415.9716.1016.10-2,428,968
Oct 2, 202515.9416.1515.6116.1016.100.25%5,185,667
Sep 30, 202516.1116.2015.8816.0616.060.56%18,164,470
Sep 29, 202515.0216.3315.0215.9715.976.04%30,489,800
Sep 26, 202515.2415.2514.9115.0615.06-1.31%18,778,080
Sep 25, 202515.5115.5115.1615.2615.26-1.17%11,301,810
Sep 24, 202515.4115.5915.1815.4415.44-0.52%14,323,180