Skip to main content
Guotai Junan International Holdings Limited (HKG:1788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.440
-0.010 (-0.41%)
Apr 29, 2026, 4:08 PM HKT

HKG:1788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.462.462.432.442.44-0.41%30,276,000
Apr 28, 20262.462.532.432.452.45-0.41%51,686,000
Apr 27, 20262.522.542.452.462.46-1.99%43,220,000
Apr 24, 20262.532.532.462.512.51-0.79%45,416,960
Apr 23, 20262.572.582.502.532.53-1.56%62,506,000
Apr 22, 20262.652.682.552.572.57-3.02%103,756,900
Apr 21, 20262.682.712.622.652.65-0.75%58,391,000
Apr 20, 20262.682.692.642.672.670.38%56,606,000
Apr 17, 20262.672.682.622.662.66-58,496,208
Apr 16, 20262.662.722.622.662.661.14%150,108,000
Apr 15, 20262.712.722.612.632.63-1.13%89,341,147
Apr 14, 20262.742.772.612.662.66-1.12%187,601,100
Apr 13, 20262.892.952.672.692.69-12.94%516,619,800
Apr 10, 20262.453.592.453.093.0927.69%1,768,946,000
Apr 9, 20262.482.492.422.422.42-3.59%37,178,670
Apr 8, 20262.402.542.392.512.516.81%115,147,600
Apr 2, 20262.362.362.302.352.350.43%29,168,530
Apr 1, 20262.372.382.332.342.340.86%40,161,950
Mar 31, 20262.352.382.302.322.32-0.85%29,711,000
Mar 30, 20262.322.342.292.342.34-1.68%38,260,600
Mar 27, 20262.322.402.312.382.381.71%35,286,840
Mar 26, 20262.442.452.322.342.34-4.10%46,063,000
Mar 25, 20262.362.462.352.442.444.27%56,406,000
Mar 24, 20262.332.372.272.342.342.18%60,709,000
Mar 23, 20262.322.362.262.292.29-4.58%100,859,000
Mar 20, 20262.402.432.372.402.400.42%47,204,230
Mar 19, 20262.472.472.382.392.39-3.24%82,866,000
Mar 18, 20262.622.642.472.472.47-5.00%111,554,800
Mar 17, 20262.582.732.562.602.602.36%163,210,474
Mar 16, 20262.532.582.492.542.54-60,546,000
Mar 13, 20262.502.572.452.542.541.20%115,046,400
Mar 12, 20262.512.542.452.512.51-4.20%162,100,700
Mar 11, 20262.672.732.612.622.62-1.50%78,525,984
Mar 10, 20262.722.732.652.662.66-69,258,000
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