Guotai Junan Securities Co., Ltd. - 2611.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	16.6	16.75	16.75	16.79	16.4	13.47M
September 11, 2025	16.52	16.55	16.55	16.75	16.23	16.82M
September 10, 2025	16.17	16.54	16.54	16.86	16.17	22.3M
September 09, 2025	15.84	16.23	16.23	16.44	15.7	32.13M
September 08, 2025	15.78	15.77	15.77	16.05	15.73	14.49M
September 05, 2025	15.55	15.73	15.73	15.84	15.23	17.37M
September 04, 2025	15.35	15.39	15.39	15.53	15.1	16.88M
September 03, 2025	15.8	15.23	15.23	15.86	15.17	25.99M
September 02, 2025	16	15.78	15.78	16.16	15.7	27.16M
September 01, 2025	16.49	16.05	16.05	16.83	15.85	28.71M
August 29, 2025	16.81	16.29	16.29	16.98	16.21	20.57M
August 28, 2025	16.59	16.52	16.52	16.74	16.27	18.13M
August 27, 2025	17.03	16.48	16.48	17.15	16.35	30.12M
August 26, 2025	17.27	17.03	17.03	17.27	16.9	28.93M
August 25, 2025	17.48	17.27	17.27	17.62	17	44.7M
August 22, 2025	17.42	17.45	17.45	17.59	17.14	19.15M
August 21, 2025	17.77	17.33	17.33	18.05	17.2	25.35M
August 20, 2025	17.55	17.43	17.43	17.56	17.08	23.48M
August 19, 2025	18.1	17.72	17.72	18.38	17.6	19.56M
August 18, 2025	18.26	18.25	18.25	18.56	18.1	41.06M
August 15, 2025	17.43	18.19	18.19	18.38	17.36	40.97M
August 14, 2025	17.6	17.58	17.58	17.97	17.44	33.57M
August 13, 2025	17.54	17.47	17.47	17.69	17.14	23.79M
August 12, 2025	17.19	17.39	17.39	17.47	16.97	17.58M
August 11, 2025	17.1	17.12	17.12	17.26	16.73	17.79M
August 08, 2025	17.23	17.03	17.03	17.27	16.9	16.4M
August 07, 2025	17.26	17.23	17.23	17.47	16.92	20.53M
August 06, 2025	17	17.14	17.14	17.25	16.9	16.32M
August 05, 2025	16.7	17	17	17.17	16.7	17.65M
August 04, 2025	16.44	16.82	16.82	16.86	16.38	17.16M
August 01, 2025	16.88	16.6	16.6	17.08	16.34	37.56M
July 31, 2025	17.12	16.92	16.92	17.32	16.68	34.33M
July 30, 2025	17.38	17.38	17.38	17.64	17	43.87M
July 29, 2025	17.28	17.52	17.52	17.94	16.86	69.22M
July 28, 2025	17.02	17.2	17.2	17.58	16.9	67.35M
July 25, 2025	16.4	16.62	16.62	16.88	16.3	65.32M
July 24, 2025	15.88	16.38	16.38	16.44	15.82	41.13M
July 23, 2025	15.66	15.88	15.88	16	15.62	35.68M
July 22, 2025	15.78	15.66	15.66	15.8	15.32	28.43M
July 21, 2025	15.6	15.78	15.78	16	15.38	36.33M
July 18, 2025	15.06	15.44	15.44	15.56	14.96	35.73M
July 17, 2025	14.88	15	15	15	14.64	19.84M
July 16, 2025	14.98	14.82	14.82	14.98	14.6	20.61M
July 15, 2025	15.36	14.84	14.84	15.52	14.72	43.52M
July 14, 2025	15.88	15.26	15.26	15.88	15.18	44.98M
July 11, 2025	14.52	15.58	15.58	16.6	14.52	181.09M
July 10, 2025	13.58	14.1	14.1	14.24	13.46	38.86M
July 09, 2025	13.5	13.58	13.58	13.86	13.38	37.43M
July 08, 2025	13.06	13.44	13.44	13.48	12.92	23.88M
July 07, 2025	12.7	13.06	13.06	13.06	12.64	20.79M
July 04, 2025	12.74	12.76	12.76	13	12.5	18.78M
July 03, 2025	12.66	12.72	12.72	12.74	12.52	12.37M
July 02, 2025	12.72	12.58	12.58	12.78	12.46	15.86M
June 30, 2025	12.82	12.6	12.6	12.88	12.54	21.95M
June 27, 2025	12.8	12.7	12.7	13.04	12.58	35.12M
June 26, 2025	13.68	12.74	12.74	13.7	12.6	65.54M
June 25, 2025	12.58	13.54	13.54	13.54	12.52	130.87M
June 24, 2025	11.8	12.26	12.26	12.32	11.8	29.48M
June 23, 2025	11.46	11.74	11.74	11.8	11.44	9.03M
June 20, 2025	11.58	11.54	11.54	11.58	11.42	6.98M

Guotai Junan Securities Co., Ltd. (2611.HK) HKSE