Guotai Junan International Holdings Limited - 1788.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.87	2.86	2.86	2.9	2.82	19.2M
February 16, 2026	2.93	2.88	2.88	2.93	2.79	26.87M
February 13, 2026	2.82	2.95	2.95	2.98	2.77	132.06M
February 12, 2026	2.81	2.82	2.82	2.85	2.76	72M
February 11, 2026	2.69	2.81	2.81	2.9	2.66	200.83M
February 10, 2026	2.65	2.68	2.68	2.75	2.63	60.46M
February 09, 2026	2.65	2.64	2.64	2.75	2.63	122.55M
February 06, 2026	2.53	2.57	2.57	2.59	2.5	42.42M
February 05, 2026	2.53	2.56	2.56	2.57	2.48	47.4M
February 04, 2026	2.6	2.53	2.53	2.61	2.51	73.6M
February 03, 2026	2.59	2.6	2.6	2.62	2.49	61.94M
February 02, 2026	2.63	2.53	2.53	2.65	2.5	82.16M
January 30, 2026	2.77	2.67	2.67	2.8	2.63	95.69M
January 29, 2026	2.72	2.78	2.78	2.81	2.67	96.44M
January 28, 2026	2.78	2.74	2.74	2.81	2.73	65.13M
January 27, 2026	2.83	2.79	2.79	2.83	2.72	61.49M
January 26, 2026	2.77	2.79	2.79	2.83	2.71	133.26M
January 23, 2026	2.73	2.7	2.7	2.75	2.67	57.1M
January 22, 2026	2.78	2.71	2.71	2.78	2.68	45.82M
January 21, 2026	2.68	2.75	2.75	2.78	2.64	80.58M
January 20, 2026	2.72	2.69	2.69	2.74	2.69	44.71M
January 19, 2026	2.76	2.71	2.71	2.77	2.7	57.5M
January 16, 2026	2.89	2.78	2.78	2.89	2.76	93.58M
January 15, 2026	2.94	2.84	2.84	2.94	2.8	98.03M
January 14, 2026	2.89	2.94	2.94	3.04	2.86	248.9M
January 13, 2026	2.94	2.85	2.85	2.97	2.83	109.34M
January 12, 2026	2.85	2.89	2.89	2.92	2.78	151.66M
January 09, 2026	2.73	2.85	2.85	2.89	2.71	160.76M
January 08, 2026	2.79	2.68	2.68	2.79	2.67	105.04M
January 07, 2026	2.96	2.79	2.79	2.97	2.78	168.79M
January 06, 2026	2.67	2.95	2.95	3.17	2.66	581.7M
January 05, 2026	2.63	2.65	2.65	2.7	2.57	81.31M
January 02, 2026	2.55	2.64	2.64	2.65	2.51	22.97M
December 31, 2025	2.59	2.55	2.55	2.64	2.54	43.81M
December 30, 2025	2.62	2.58	2.58	2.67	2.55	74.08M
December 29, 2025	2.54	2.62	2.62	2.71	2.54	108.57M
December 24, 2025	2.55	2.53	2.53	2.57	2.52	17.98M
December 23, 2025	2.6	2.55	2.55	2.63	2.53	43.25M
December 22, 2025	2.52	2.6	2.6	2.62	2.52	74.44M
December 19, 2025	2.52	2.49	2.49	2.54	2.49	42.51M
December 18, 2025	2.58	2.5	2.5	2.62	2.48	50.49M
December 17, 2025	2.69	2.57	2.57	2.7	2.49	112.66M
December 16, 2025	2.57	2.68	2.68	2.73	2.51	160.53M
December 15, 2025	2.51	2.57	2.57	2.59	2.47	60.94M
December 12, 2025	2.48	2.5	2.5	2.52	2.42	94.26M
December 11, 2025	2.53	2.46	2.46	2.55	2.44	52.4M
December 10, 2025	2.55	2.53	2.53	2.57	2.49	77.18M
December 09, 2025	2.73	2.58	2.58	2.73	2.56	67.09M
December 08, 2025	2.79	2.72	2.72	2.8	2.71	86.99M
December 05, 2025	2.71	2.7	2.7	2.77	2.64	71.78M
December 04, 2025	2.68	2.71	2.71	2.72	2.64	36.59M
December 03, 2025	2.74	2.66	2.66	2.77	2.63	43.2M
December 02, 2025	2.78	2.72	2.72	2.8	2.71	41.73M
December 01, 2025	2.82	2.78	2.78	2.83	2.77	61.46M
November 28, 2025	2.85	2.87	2.87	2.88	2.84	19.19M
November 27, 2025	2.88	2.85	2.85	2.9	2.84	41.02M
November 26, 2025	2.91	2.85	2.85	2.91	2.85	29.32M
November 25, 2025	2.86	2.89	2.89	2.91	2.84	44.05M
November 24, 2025	2.81	2.83	2.83	2.85	2.77	36.53M
November 21, 2025	2.85	2.78	2.78	2.89	2.76	70.4M

Guotai Junan International Holdings Limited (1788.HK) HKSE