Guotai Junan International Holdings Limited (1788) Historical Prices

Time Period

Events

Rows:

HK:1788 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	2.83	2.87	2.81	2.85	2.85	+0.53%	15,541,000	0.46
Oct 29, 2026	2.85	2.86	2.81	2.83	2.83	-0.70%	40,477,000	1.21
Oct 28, 2026	2.87	2.88	2.85	2.85	2.85	-0.70%	21,783,326	0.66
Oct 27, 2026	2.85	2.88	2.85	2.87	2.87	+1.06%	11,576,000	0.35
Oct 26, 2026	2.86	2.87	2.76	2.84	2.84	-0.18%	62,994,000	1.97
Oct 23, 2026	2.87	2.87	2.85	2.85	2.85	-0.70%	15,987,000	0.50
Oct 22, 2026	2.88	2.88	2.86	2.87	2.87	-0.52%	22,688,000	0.72
Oct 21, 2026	2.88	2.89	2.87	2.88	2.88	+0.00%	30,827,000	1.00
Oct 20, 2026	2.88	2.89	2.87	2.88	2.88	+0.00%	20,236,000	0.66
Oct 19, 2026	2.88	2.89	2.87	2.88	2.88	+0.00%	0	0.00
Oct 16, 2026	2.88	2.89	2.87	2.88	2.88	+0.35%	10,475,500	0.33
Oct 15, 2026	2.88	2.89	2.86	2.87	2.87	-0.35%	23,571,000	0.71
Oct 14, 2026	2.88	2.89	2.88	2.88	2.88	+0.17%	25,466,301	0.73
Oct 13, 2026	2.89	2.89	2.88	2.88	2.88	-0.52%	31,987,016	0.92
Oct 12, 2026	2.89	2.90	2.89	2.89	2.89	+0.00%	9,564,000	0.27
Oct 09, 2026	2.89	2.90	2.88	2.89	2.89	+0.17%	9,741,000	0.27
Oct 08, 2026	2.89	2.90	2.88	2.89	2.89	+0.17%	19,393,000	0.54
Oct 07, 2026	2.90	2.91	2.88	2.88	2.88	-0.69%	8,091,000	0.22
Oct 06, 2026	2.91	2.92	2.90	2.90	2.90	+0.00%	9,536,046	0.26
Oct 05, 2026	2.90	2.91	2.90	2.90	2.90	-0.17%	10,768,929	0.29
Oct 02, 2026	2.90	2.91	2.90	2.91	2.91	+0.17%	7,097,218	0.19
Oct 01, 2026	2.90	2.91	2.90	2.90	2.90	+0.00%	0	0.00
Sep 30, 2026	2.91	2.91	2.90	2.90	2.90	-0.17%	9,880,000	0.26
Sep 29, 2026	2.90	2.91	2.90	2.91	2.91	+0.17%	11,411,000	0.29
Sep 28, 2026	2.91	2.91	2.90	2.90	2.90	-0.34%	11,723,000	0.30
Sep 25, 2026	2.90	2.91	2.90	2.91	2.91	+0.00%	3,273,000	0.08
Sep 24, 2026	2.90	2.91	2.90	2.91	2.91	+0.17%	5,805,000	0.14
Sep 23, 2026	2.91	2.91	2.90	2.91	2.91	+0.00%	5,397,831	0.13
Sep 22, 2026	2.91	2.91	2.90	2.91	2.91	+0.17%	10,923,000	0.26
Sep 21, 2026	2.90	2.91	2.90	2.90	2.90	+0.17%	10,635,000	0.25
Sep 18, 2026	2.90	2.91	2.90	2.90	2.90	-0.17%	13,226,000	0.30
Sep 17, 2026	2.90	2.90	2.89	2.90	2.90	+0.00%	10,680,706	0.23
Sep 16, 2026	2.89	2.90	2.88	2.90	2.90	+0.35%	25,155,506	0.55
Sep 15, 2026	2.89	2.89	2.89	2.89	2.89	+0.17%	17,422,600	0.38
Sep 14, 2026	2.88	2.89	2.88	2.89	2.89	+0.17%	10,191,000	0.22
Sep 11, 2026	2.89	2.89	2.88	2.88	2.88	-0.17%	18,351,000	0.39
Sep 10, 2026	2.88	2.89	2.88	2.89	2.89	+0.00%	16,739,100	0.35
Sep 09, 2026	2.88	2.89	2.88	2.89	2.89	+0.00%	8,046,333	0.16
Sep 08, 2026	2.88	2.89	2.88	2.89	2.89	+0.35%	25,405,230	0.52
Sep 07, 2026	2.88	2.88	2.88	2.88	2.88	+0.00%	30,893,000	0.63
Sep 04, 2026	2.89	2.89	2.88	2.88	2.88	-0.17%	20,428,748	0.41
Sep 03, 2026	2.88	2.89	2.88	2.88	2.88	+0.17%	16,468,572	0.33
Sep 02, 2026	2.89	2.89	2.88	2.88	2.88	-0.17%	18,329,172	0.36
Sep 01, 2026	2.87	2.89	2.87	2.88	2.88	+0.35%	21,444,859	0.42
Aug 31, 2026	2.88	2.88	2.87	2.87	2.87	-0.17%	25,945,039	0.51
Aug 28, 2026	2.88	2.89	2.88	2.88	2.88	-0.17%	20,808,703	0.40
Aug 27, 2026	2.88	2.89	2.87	2.88	2.88	+0.17%	24,409,738	0.47
Aug 26, 2026	2.88	2.89	2.88	2.88	2.88	+0.00%	36,798,898	0.70
Aug 25, 2026	2.88	2.89	2.87	2.88	2.88	+0.17%	24,096,951	0.45
Aug 24, 2026	2.89	2.89	2.87	2.87	2.87	-0.52%	19,687,000	0.37

Rows:

Guotai Junan International Holdings Limited historical prices

Guotai Junan International Holdings Limited (1788) Historical Prices

Become an Expert with TipRanks Premium