Guotai Junan International Holdings Limited (1788.HK) HKSE

5.33

-0.04(-0.74%)

Updated at September 08 04:08PM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.365.375.375.425.2889.44M
September 04, 20255.575.345.345.65.25129.46M
September 03, 20255.715.555.555.835.52119.84M
September 02, 20256.055.785.786.095.68186.2M
September 01, 20255.885.955.956.015.57297.69M
August 29, 20255.45.95.96.285.321.14B
August 28, 20255.275.15.15.275.05120.36M
August 27, 20255.355.275.275.435.2165.08M
August 26, 20255.275.225.225.335.2195.52M
August 25, 20255.375.275.275.385.22112.45M
August 22, 20255.345.275.275.365.22124.19M
August 21, 20255.445.335.335.555.17311.45M
August 20, 20255.145.115.115.155133.64M
August 19, 20255.285.155.155.325.1168.5M
August 18, 20255.465.295.295.55.26197.85M
August 15, 20255.435.425.425.65.25334.39M
August 14, 20255.425.435.435.645.4279.97M
August 13, 20255.445.375.375.595.31247.38M
August 12, 20255.065.455.455.555.03430.65M
August 11, 20255.25.055.055.24.95163.04M
August 08, 20255.255.125.125.355.11143.24M
August 07, 20255.45.215.215.575.2268.01M
August 06, 20255.255.35.35.325.13185.66M
August 05, 20255.45.295.295.475.01461.24M
August 04, 20255.515.345.345.755.33364.43M
August 01, 20256.435.715.716.455.7421.96M
July 31, 20256.556.46.46.636.32229.25M
July 30, 20256.66.476.476.846.38415.34M
July 29, 20256.616.746.746.996.37793.69M
July 28, 20256.256.726.726.726.13522.94M
July 25, 20255.986.146.146.25.89338.19M
July 24, 20255.925.985.986.15.8282.95M
July 23, 20255.785.945.946.235.48912.53M
July 22, 202565.835.836.025.61489.62M
July 21, 20256.496.036.036.495.95480.57M
July 18, 20256.446.456.456.576.25471.21M
July 17, 20256.546.376.376.786.35660.22M
July 16, 20255.956.386.386.475.711B
July 15, 20256.556.086.086.65.95609.88M
July 14, 20256.486.426.426.756.08707.72M
July 11, 20256.496.436.437.076.311.47B
July 10, 20255.836.356.356.695.582.08B
July 09, 20256.195.765.766.455.572.03B
July 08, 20254.846.086.086.154.762.35B
July 07, 20254.364.734.734.794.281.46B
July 04, 20253.884.274.274.933.813.02B
July 03, 20253.483.863.863.913.441.22B
July 02, 20253.613.463.463.653.37696.01M
June 30, 202533.433.433.832.962.4B
June 27, 20253.533.023.023.842.822.02B
June 26, 20254.253.543.547.023.116.48B
June 25, 20251.423.73.73.71.426.53B
June 24, 20251.21.241.241.261.253.25M
June 23, 20251.121.191.191.21.1239.44M
June 20, 20251.151.131.131.161.1315.84M
June 19, 20251.21.151.151.21.1245.33M
June 18, 20251.231.21.21.241.1914.21M
June 17, 20251.221.231.231.251.2128.6M
June 16, 20251.171.211.211.221.1651.1M
June 13, 20251.21.161.161.211.1634.05M