Skip to main content
Guotai Haitong Securities Co., Ltd. (HKG:2611)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.60
+0.25 (1.87%)
Apr 29, 2026, 4:08 PM HKT

Guotai Haitong Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3713.4413.3213.40-0.37%1,809,264
Apr 28, 202613.4313.7013.2413.3513.350.53%10,980,004
Apr 27, 202613.5513.7313.2013.2813.28-2.99%17,910,620
Apr 24, 202613.8313.8413.4813.6913.69-1.58%6,116,621
Apr 23, 202614.2814.2813.8113.9113.91-2.25%8,486,400
Apr 22, 202614.1214.3714.0814.2314.230.14%9,887,251
Apr 21, 202614.4514.4514.0414.2114.21-1.46%11,009,040
Apr 20, 202614.7414.7714.3214.4214.42-0.76%5,279,458
Apr 17, 202614.6914.6914.3814.5314.53-1.09%7,168,512
Apr 16, 202614.2214.9814.2214.6914.693.31%12,713,280
Apr 15, 202614.5014.5014.1914.2214.22-0.56%3,697,055
Apr 14, 202614.3014.5014.1314.3014.300.63%5,408,560
Apr 13, 202614.2814.2914.0814.2114.21-0.49%4,667,600
Apr 10, 202613.9714.7413.9014.2814.283.70%16,101,680
Apr 9, 202613.9014.0213.6813.7713.77-1.78%5,849,848
Apr 8, 202613.8514.1813.7814.0214.022.71%15,810,580
Apr 2, 202613.6213.6513.3413.6513.650.22%6,760,147
Apr 1, 202613.6313.8013.5013.6213.621.79%14,752,610
Mar 31, 202613.6013.8013.2113.3813.38-1.62%8,803,817
Mar 30, 202613.5513.7013.3413.6013.60-0.15%7,024,439
Mar 27, 202613.5113.8213.4013.6213.620.81%7,807,292
Mar 26, 202614.1614.1613.4713.5113.51-4.52%12,436,710
Mar 25, 202613.9714.2013.9014.1514.152.09%6,179,114
Mar 24, 202613.9113.9613.5513.8613.861.17%12,952,770
Mar 23, 202614.1014.1013.5613.7013.70-3.99%19,739,340
Mar 20, 202614.3614.4614.1214.2714.27-0.35%13,243,340
Mar 19, 202614.4014.4114.2014.3214.32-1.31%4,834,488
Mar 18, 202614.7414.8414.4514.5114.51-1.23%5,026,891
Mar 17, 202614.3414.9814.3114.6914.692.73%12,813,020
Mar 16, 202614.0514.3013.9514.3014.301.42%6,760,055
Mar 13, 202614.1014.3613.9814.1014.10-0.84%20,374,790
Mar 12, 202614.6914.7313.9714.2214.22-4.24%28,733,270
Mar 11, 202614.9514.9514.6214.8514.850.07%6,238,136
Mar 10, 202614.8014.9514.5714.8414.841.50%15,127,510
Mar 9, 202614.8014.8014.1714.6214.62-2.66%16,782,990
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