Skip to main content
Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.690
+0.030 (1.13%)
Mar 10, 2026, 10:05 AM HKT

HKG:1788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.682.732.592.662.66-4.66%115,869,000
Mar 6, 20262.732.862.722.792.792.20%102,321,000
Mar 5, 20262.782.812.682.732.732.63%105,895,000
Mar 4, 20262.762.772.582.662.66-0.75%108,109,200
Mar 3, 20262.692.852.562.682.681.52%206,003,000
Mar 2, 20262.722.742.622.642.64-5.71%120,596,100
Feb 27, 20262.882.932.802.802.80-1.41%82,072,990
Feb 26, 20262.953.052.832.842.84-1.05%178,760,700
Feb 25, 20262.812.942.782.872.873.61%94,506,040
Feb 24, 20262.902.922.772.772.77-4.48%71,805,840
Feb 23, 20262.862.932.852.902.901.40%19,997,040
Feb 20, 20262.872.902.822.862.86-0.69%19,145,080
Feb 16, 20262.932.932.792.882.88-2.37%26,874,000
Feb 13, 20262.822.982.772.952.954.61%135,698,700
Feb 12, 20262.812.852.762.822.820.36%71,988,560
Feb 11, 20262.692.902.662.812.814.85%200,830,300
Feb 10, 20262.652.752.632.682.681.52%60,456,128
Feb 9, 20262.652.752.632.642.642.72%122,546,700
Feb 6, 20262.532.592.502.572.570.39%42,394,440
Feb 5, 20262.532.572.482.562.561.19%47,397,676
Feb 4, 20262.602.612.512.532.53-2.69%73,603,000
Feb 3, 20262.592.622.492.602.602.77%61,940,370
Feb 2, 20262.632.652.502.532.53-5.24%85,292,150
Jan 30, 20262.772.802.632.672.67-3.96%95,685,520
Jan 29, 20262.722.812.672.782.781.46%96,443,270
Jan 28, 20262.782.812.732.742.74-1.79%65,133,100
Jan 27, 20262.832.832.722.792.79-64,407,090
Jan 26, 20262.772.832.712.792.793.33%133,262,846
Jan 23, 20262.732.752.672.702.70-0.37%60,096,000
Jan 22, 20262.782.782.682.712.71-1.45%45,790,460
Jan 21, 20262.682.782.642.752.752.23%81,872,740
Jan 20, 20262.722.742.692.692.69-0.74%44,711,100
Jan 19, 20262.762.772.702.712.71-2.52%57,498,666
Jan 16, 20262.892.892.762.782.78-2.11%93,570,170
Jan 15, 20262.942.942.802.842.84-3.40%98,026,930
Jan 14, 20262.893.042.862.942.943.16%250,460,200
Jan 13, 20262.942.972.832.852.85-1.38%109,336,916
Jan 12, 20262.852.922.782.892.891.40%151,664,400
Jan 9, 20262.732.892.712.852.856.34%163,720,600
Jan 8, 20262.792.792.672.682.68-3.94%104,953,000
Jan 7, 20262.962.972.782.792.79-5.42%168,787,000
Jan 6, 20262.673.172.662.952.9511.32%581,703,900
Jan 5, 20262.632.702.572.652.650.38%81,310,473
Jan 2, 20262.552.652.512.642.643.53%22,918,000
Dec 31, 20252.592.642.542.552.55-1.16%43,810,000
Dec 30, 20252.622.672.552.582.58-1.53%74,075,000
Dec 29, 20252.542.712.542.622.623.56%110,422,200
Dec 24, 20252.552.572.522.532.53-0.78%17,976,540
Dec 23, 20252.602.632.532.552.55-1.92%43,235,180
Dec 22, 20252.522.622.522.602.604.42%74,439,000
Dec 19, 20252.522.542.492.492.49-0.40%42,455,140
Dec 18, 20252.582.622.482.502.50-2.72%50,490,400
Dec 17, 20252.692.702.492.572.57-4.10%112,664,000
Dec 16, 20252.572.732.512.682.684.28%160,525,900
Dec 15, 20252.512.592.472.572.571.98%60,943,140
Dec 12, 20252.482.522.422.522.522.44%104,007,200
Dec 11, 20252.532.552.442.462.46-2.77%52,402,360
Dec 10, 20252.552.572.492.532.53-1.94%77,150,200
Dec 9, 20252.732.732.562.582.58-5.15%67,092,250
Dec 8, 20252.792.802.712.722.720.74%86,954,270
Dec 5, 20252.712.772.642.702.70-0.37%71,774,674
Dec 4, 20252.682.722.642.712.711.88%36,821,820
Dec 3, 20252.742.772.632.662.66-2.21%43,196,980
Dec 2, 20252.782.802.712.722.72-2.16%41,731,010
Dec 1, 20252.822.832.772.782.78-3.14%61,460,820
Nov 28, 20252.852.882.842.872.870.70%19,191,500
Nov 27, 20252.882.902.842.852.85-41,023,000
Nov 26, 20252.912.912.852.852.85-1.38%29,085,750
Nov 25, 20252.862.912.842.892.892.12%44,051,130
Nov 24, 20252.812.852.772.832.831.80%36,522,000
Nov 21, 20252.852.892.762.782.78-3.47%70,400,560
Nov 20, 20252.942.992.872.882.88-44,508,340
Nov 19, 20252.922.922.862.882.88-41,728,500
Nov 18, 20252.892.942.862.882.88-1.03%48,033,010
Nov 17, 20252.902.962.862.912.910.34%51,437,120
Nov 14, 20252.932.982.882.902.90-3.01%46,263,330
Nov 13, 20252.933.002.902.992.991.36%58,570,130
Nov 12, 20253.093.092.932.952.95-4.84%79,017,030
Nov 11, 20253.093.193.033.103.102.65%126,102,800
Nov 10, 20252.903.082.893.023.024.50%136,737,800
Nov 7, 20252.983.022.852.892.89-5.25%149,206,100
Nov 6, 20253.063.183.043.053.050.33%117,080,700
Nov 5, 20253.123.122.953.043.04-5.00%211,923,600
Nov 4, 20253.513.523.103.203.20-14.21%429,960,800
Nov 3, 20253.843.843.723.733.73-2.10%44,630,220
Oct 31, 20253.833.873.773.813.81-1.30%38,328,100
Oct 30, 20254.004.043.803.863.86-1.78%72,067,730
Oct 28, 20253.994.083.913.933.93-1.50%58,364,010
Oct 27, 20253.904.123.873.993.993.64%121,127,800
Oct 24, 20253.863.903.753.853.85-0.26%60,403,130
Oct 23, 20253.933.953.773.863.86-2.28%81,740,600
Oct 22, 20254.064.063.953.953.95-2.23%37,888,000
Oct 21, 20254.084.164.034.044.04-0.49%45,785,000
Oct 20, 20254.094.173.944.064.06-0.25%57,331,020
Oct 17, 20254.244.244.034.074.07-3.78%49,255,410
Oct 16, 20254.254.304.184.234.23-38,710,440
Oct 15, 20254.194.254.144.234.231.93%46,241,810
Oct 14, 20254.374.394.114.154.15-3.71%61,965,420
Oct 13, 20254.034.314.024.314.31-0.46%92,727,720
Oct 10, 20254.354.414.304.334.33-53,129,170