Skip to main content
Guotai Haitong Securities Co., Ltd. (HKG:2611)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.70
+0.08 (0.55%)
Mar 10, 2026, 11:24 AM HKT

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7115.0614.6215.0215.022.04%5,687,784
Mar 5, 202614.9015.0814.6114.7214.72-0.54%6,549,343
Mar 4, 202615.2115.4114.5614.8014.80-3.46%14,226,730
Mar 3, 202615.4815.7415.2715.3315.33-1.03%8,950,128
Mar 2, 202615.7515.7815.3115.4915.49-2.82%12,580,180
Feb 27, 202615.9816.0215.7215.9415.94-0.25%19,447,210
Feb 26, 202617.2817.2615.8815.9815.98-6.44%26,691,830
Feb 25, 202617.0717.4017.0517.0817.080.23%4,924,303
Feb 24, 202617.6417.6417.0317.0417.04-4.70%6,805,972
Feb 23, 202617.5818.0817.5817.8817.881.53%2,754,825
Feb 20, 202617.1017.8417.1017.6117.610.92%2,383,835
Feb 16, 202617.7817.7817.1417.4517.45-0.57%761,202
Feb 13, 202617.6617.7917.3917.5517.55-0.85%5,473,362
Feb 12, 202617.5117.8017.4917.7017.700.80%4,985,809
Feb 11, 202617.8417.9017.4817.5617.56-1.57%4,926,006
Feb 10, 202617.8018.2017.7017.8417.840.22%9,179,988
Feb 9, 202617.4717.9517.4717.8017.802.24%10,199,040
Feb 6, 202617.5017.6617.3217.4117.41-1.86%6,011,375
Feb 5, 202617.4017.8317.0817.7417.741.08%12,573,450
Feb 4, 202616.9617.8816.9617.5517.553.30%20,952,820
Feb 3, 202616.7817.3016.6716.9916.991.55%13,035,921
Feb 2, 202616.5417.3016.4016.7316.730.66%17,461,430
Jan 30, 202616.8317.0516.5816.6216.62-1.25%8,547,314
Jan 29, 202616.5516.9916.5016.8316.831.20%10,308,850
Jan 28, 202616.8817.0316.5516.6316.63-0.66%13,776,070
Jan 27, 202616.5016.8116.3716.7416.741.45%13,494,280
Jan 26, 202616.3216.9216.3216.5016.500.92%10,868,969
Jan 23, 202616.5316.6416.1216.3516.35-0.97%11,999,000
Jan 22, 202616.6216.9716.4216.5116.51-0.66%8,200,296
Jan 21, 202616.7816.8616.5716.6216.62-1.42%5,527,076
Jan 20, 202616.8016.9216.6816.8616.860.36%10,465,840
Jan 19, 202617.0017.0016.6716.8016.80-1.58%8,667,610
Jan 16, 202617.4917.5016.9217.0717.07-1.22%7,317,240
Jan 15, 202617.6917.6917.1417.2817.28-2.21%14,543,560
Jan 14, 202618.2318.3117.6317.6717.67-2.21%18,531,690
Jan 13, 202617.7018.4017.7018.0718.072.44%22,213,630
Jan 12, 202617.4517.7117.2017.6417.640.28%9,606,829
Jan 9, 202617.7717.9017.2917.5917.59-0.51%16,019,940
Jan 8, 202618.1318.2517.5017.6817.68-3.39%16,855,240
Jan 7, 202618.4518.5318.0518.3018.30-0.65%24,162,180
Jan 6, 202617.1918.4717.1918.4218.427.66%48,727,650
Jan 5, 202616.8017.3116.6017.1117.111.85%22,090,862
Jan 2, 202616.5316.8416.4416.8016.800.96%2,929,680
Dec 31, 202516.6316.8316.5816.6416.640.06%3,660,040
Dec 30, 202516.9416.9916.5216.6316.63-0.78%6,987,345
Dec 29, 202517.0017.4216.6916.7616.76-1.64%15,191,390
Dec 24, 202517.0617.2316.9817.0417.04-0.35%3,213,122
Dec 23, 202516.9517.3216.9317.1017.101.18%7,537,196
Dec 22, 202516.9716.9916.7516.9016.900.18%7,934,101
Dec 19, 202516.4616.9716.3816.8716.872.87%12,743,340
Dec 18, 202516.3616.4716.1016.4016.400.68%19,273,792
Dec 17, 202515.8816.3615.7016.2916.292.26%17,909,570
Dec 16, 202516.5716.5715.7715.9315.93-3.22%16,076,768
Dec 15, 202516.6816.8416.3616.4616.46-2.78%20,825,590
Dec 12, 202516.0016.9516.0016.9316.935.55%35,022,240
Dec 11, 202516.5016.6015.9316.0416.04-2.43%12,475,830
Dec 10, 202516.1016.4416.0816.4416.441.67%17,815,920
Dec 9, 202516.2016.4615.9016.1716.171.00%17,127,094
Dec 8, 202515.9116.7815.8416.0116.012.69%36,226,130
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