HKSE - Delayed Quote HKD

GUOTAI JUNAN I (1788.HK)

Compare
1.090
-0.020
(-1.80%)
At close: 4:08:32 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.1101.1101.0701.0901.09017,231,000
Jan 21, 20251.1001.1101.0901.1101.11016,526,009
Jan 20, 20251.1101.1301.0901.1001.10020,890,000
Jan 17, 20251.0801.1001.0801.0901.09012,954,000
Jan 16, 20251.0601.0901.0501.0801.08027,385,178
Jan 15, 20251.0601.0701.0501.0501.05015,631,000
Jan 14, 20251.0101.0701.0101.0701.07022,106,000
Jan 13, 20251.0101.0201.0001.0101.01010,995,000
Jan 10, 20251.0501.0501.0001.0101.01022,843,000
Jan 9, 20251.0401.0601.0301.0401.04015,483,000
Jan 8, 20251.0801.0801.0301.0401.04023,358,000
Jan 7, 20251.0501.0801.0401.0801.08023,973,000
Jan 6, 20251.0501.0701.0301.0501.05017,772,000
Jan 3, 20251.0601.0701.0401.0501.05021,284,230
Jan 2, 20251.1201.1301.0501.0601.06030,724,000
Dec 31, 20241.1201.1201.1201.1201.120-
Dec 30, 20241.1401.1501.1201.1401.14013,880,000
Dec 27, 20241.1401.1601.1101.1401.14022,264,000
Dec 24, 20241.1401.1401.1401.1401.140-
Dec 23, 20241.1401.1501.1201.1201.12013,197,000
Dec 20, 20241.1601.1701.1301.1301.13028,598,000
Dec 19, 20241.1801.2101.1601.1601.16029,004,000
Dec 18, 20241.1801.2201.1701.2101.21036,664,000
Dec 17, 20241.1601.1901.1401.1801.18040,671,788
Dec 16, 20241.1701.1901.1401.1601.16041,043,760
Dec 13, 20241.2201.2201.1701.1701.17070,984,000
Dec 12, 20241.2201.2601.2001.2201.22054,348,500
Dec 11, 20241.1601.2201.1601.2001.20091,906,000
Dec 10, 20241.2601.2701.1401.1401.14084,865,358
Dec 9, 20241.1501.1901.1001.1801.18054,006,000
Dec 6, 20241.1201.1501.1101.1401.14020,988,000
Dec 5, 20241.1201.1301.1001.1201.12013,386,000
Dec 4, 20241.1301.1401.1001.1201.12018,643,000
Dec 3, 20241.1301.1401.1001.1301.13022,206,709
Dec 2, 20241.1101.1301.0901.1201.12018,924,000
Nov 29, 20241.0601.1401.0601.1001.10044,793,000
Nov 28, 20241.0701.0801.0501.0601.06013,156,000
Nov 27, 20241.0401.0801.0101.0701.07045,421,000
Nov 26, 20241.0301.0501.0201.0301.03027,756,138
Nov 25, 20241.0401.0501.0201.0301.03038,327,000
Nov 22, 20241.1101.1101.0201.0301.03052,144,000
Nov 21, 20241.1201.1401.0801.1001.10039,840,000
Nov 20, 20241.1001.1101.0801.1001.10020,773,000
Nov 19, 20241.0801.1101.0701.1001.10035,210,000
Nov 18, 20241.0701.0901.0601.0701.07027,249,000
Nov 15, 20241.1001.1101.0601.0601.06049,634,000
Nov 14, 20241.1601.1701.0901.1001.10076,292,500
Nov 13, 20241.1601.1801.1301.1601.16047,125,000
Nov 12, 20241.2401.2501.1501.1701.17084,152,000
Nov 11, 20241.2401.2701.2101.2301.23067,480,665
Nov 8, 20241.4001.4101.2801.2901.290112,736,000
Nov 7, 20241.2301.3401.2101.3301.330132,112,000
Nov 6, 20241.3001.3201.2201.2401.240101,634,000
Nov 5, 20241.1901.2801.1801.2701.270112,137,000
Nov 4, 20241.1501.2101.1401.2001.20073,910,000
Nov 1, 20241.1501.1701.1301.1301.13048,511,000
Oct 31, 20241.1401.1901.1301.1501.15066,259,000
Oct 30, 20241.1701.1801.1201.1401.14051,154,000
Oct 29, 20241.2001.2201.1501.1601.16061,007,000
Oct 28, 20241.1701.2001.1501.1801.18052,591,000
Oct 25, 20241.1401.1901.1301.1601.16078,399,000
Oct 24, 20241.1701.1901.1201.1401.14068,770,000
Oct 23, 20241.1701.2201.1601.1701.17077,395,000
Oct 22, 20241.1501.1901.1301.1701.17096,884,000
Oct 21, 20241.2001.2101.1401.1501.150134,213,000
Oct 18, 20241.1001.2601.0801.2001.200296,737,000
Oct 17, 20241.1101.1701.0801.0901.090133,782,000
Oct 16, 20241.0801.1601.0601.0901.090164,946,000
Oct 15, 20241.1601.1701.0501.0801.080169,030,000
Oct 14, 20241.1901.2001.0101.1501.150319,175,254
Oct 10, 20241.4901.9901.1301.1801.180724,862,533
Oct 9, 20241.4501.4801.2301.3001.300354,006,424
Oct 8, 20242.0102.0201.4001.4001.400554,213,003
Oct 7, 20241.9102.0701.8102.0402.040204,759,446
Oct 4, 20241.8001.9301.6801.8101.810193,418,283
Oct 3, 20242.1202.1801.5701.7901.790280,420,000
Oct 2, 20241.5101.8501.4501.8501.850431,797,090
Sep 30, 20241.2001.7701.2001.3201.3201,477,890,024
Sep 27, 20240.7601.0500.7301.0501.050329,087,975
Sep 26, 20240.6700.7200.6600.7200.72055,019,000
Sep 25, 20240.6900.7000.6600.6700.67040,884,000
Sep 24, 20240.6400.6900.6400.6700.67062,647,000
Sep 23, 20240.6500.6500.6300.6400.6407,119,000
Sep 20, 20240.6500.6500.6300.6500.65019,745,000
Sep 19, 20240.6300.6600.6300.6500.65011,284,000
Sep 17, 20240.6300.6400.6200.6400.6401,702,000
Sep 16, 20240.6300.6400.6200.6400.6401,976,000
Sep 13, 20240.6200.6500.6100.6400.64012,619,000
Sep 12, 20240.6200.6200.6100.6200.6204,261,333
Sep 11, 2024 0.012 Dividend
Sep 11, 20240.6400.6400.6100.6100.61010,139,988
Sep 10, 20240.6600.6900.6200.6500.63846,759,403
Sep 9, 20240.6100.6100.6100.6100.599-
Sep 5, 20240.6200.6200.6100.6100.5993,543,000
Sep 4, 20240.6100.6200.6100.6200.6092,676,000
Sep 3, 20240.6200.6300.6100.6200.6094,971,000
Sep 2, 20240.6300.6300.6200.6200.6091,434,000
Aug 30, 20240.6300.6400.6200.6300.6189,245,308
Aug 29, 20240.6200.6300.6100.6200.6093,067,000
Aug 28, 20240.6300.6300.6100.6200.6092,776,600
Aug 27, 20240.6100.6200.6100.6200.6093,814,000
Aug 26, 20240.6100.6200.6000.6100.5993,093,000
Aug 23, 20240.6000.6100.5900.6000.5895,786,000
Aug 22, 20240.6100.6100.6000.6000.5892,753,000
Aug 21, 20240.6200.6200.6000.6100.5991,716,000
Aug 20, 20240.6100.6200.6100.6100.5991,056,000
Aug 19, 20240.6100.6200.6100.6100.5991,671,000
Aug 16, 20240.6200.6200.6100.6100.5991,978,000
Aug 15, 20240.6100.6200.6000.6100.5997,180,000
Aug 14, 20240.6200.6200.6000.6100.59916,577,000
Aug 13, 20240.6200.6200.6100.6200.6092,453,000
Aug 12, 20240.6200.6300.6100.6200.6098,242,000
Aug 9, 20240.6200.6300.6100.6200.60913,759,000
Aug 8, 20240.6200.6200.6100.6200.6098,944,000
Aug 7, 20240.6200.6300.6100.6200.60912,329,000
Aug 6, 20240.6200.6300.6100.6200.60917,021,642
Aug 5, 20240.6200.6300.6100.6200.60913,652,000
Aug 2, 20240.6300.6400.6200.6300.61819,419,000
Aug 1, 20240.6600.7700.6300.6400.62891,636,600
Jul 31, 20240.6200.7100.6200.6700.65864,927,000
Jul 30, 20240.6100.6200.6000.6100.59911,684,000
Jul 29, 20240.6200.6200.6100.6100.5991,673,000
Jul 26, 20240.6100.6200.6000.6100.5994,054,000
Jul 25, 20240.6100.6100.5900.6000.5894,187,000
Jul 24, 20240.6100.6200.5900.6100.59910,588,000
Jul 23, 20240.6100.6200.6000.6000.58913,683,000
Jul 22, 20240.6200.6200.6100.6100.5996,472,000
Jul 19, 20240.6300.6300.6100.6200.6099,449,000
Jul 18, 20240.6400.6400.6200.6300.61825,384,000
Jul 17, 20240.6300.6400.6300.6400.6287,871,200
Jul 16, 20240.6200.6300.6200.6300.6182,671,000
Jul 15, 20240.6200.6300.6100.6300.6185,303,000
Jul 12, 20240.6200.6300.6200.6300.6187,145,000
Jul 11, 20240.6200.6200.6100.6100.5992,842,000
Jul 10, 20240.6100.6200.6000.6100.5995,280,580
Jul 9, 20240.6100.6100.5900.6100.5998,950,000
Jul 8, 20240.6100.6200.5900.6100.5993,889,000
Jul 5, 20240.6100.6200.6000.6100.59912,065,800
Jul 4, 20240.6000.6100.5900.6100.5997,287,000
Jul 3, 20240.6000.6100.5900.6100.5998,249,000
Jul 2, 20240.6000.6200.5900.6000.58912,842,000
Jun 28, 20240.6000.6100.6000.6000.5893,669,000
Jun 27, 20240.6100.6100.5900.6000.5898,182,000
Jun 26, 20240.6000.6100.5900.6100.5993,039,000
Jun 25, 20240.6000.6100.5900.6000.5895,320,600
Jun 24, 20240.6100.6100.5900.5900.57911,924,000
Jun 21, 20240.6100.6200.6000.6100.59910,174,000
Jun 20, 20240.6100.6300.6000.6200.6099,713,000
Jun 19, 20240.6100.6300.6100.6200.6097,968,000
Jun 18, 20240.6200.6400.6000.6100.59937,651,000
Jun 17, 20240.6100.7400.6100.6200.609109,687,000
Jun 14, 20240.5900.6300.5800.6200.60924,516,000
Jun 13, 20240.5800.5900.5800.5800.5691,689,000
Jun 12, 20240.5900.5900.5800.5800.5694,318,000
Jun 11, 20240.6000.6000.5800.5900.57910,598,000
Jun 7, 20240.6000.6100.5900.6000.5898,396,000
Jun 6, 20240.6000.6100.5900.6100.5999,756,000
Jun 5, 20240.6100.6100.5900.6100.5996,745,000
Jun 4, 20240.5900.6100.5800.6000.58912,686,000
Jun 3, 20240.5800.6000.5800.5900.5795,624,775
May 31, 20240.6000.6000.5800.5800.5696,435,253
May 30, 20240.6000.6100.5800.5900.5799,244,000
May 29, 20240.6000.6200.5900.6100.59912,197,000
May 28, 2024 0.010 Dividend
May 28, 20240.6200.6200.6000.6000.5896,461,000
May 27, 20240.6000.6200.5800.6200.59921,801,000
May 24, 20240.6000.6100.5800.5900.57014,120,000
May 23, 20240.6200.6200.6000.6000.5796,478,000
May 22, 20240.6300.6300.6200.6300.6083,786,000
May 21, 20240.6300.6400.6100.6200.59914,902,000
May 20, 20240.6600.6700.6300.6400.61821,149,000
May 17, 20240.6400.6600.6300.6500.62813,287,400
May 16, 20240.6300.6400.6300.6300.6089,237,000
May 14, 20240.6500.6500.6200.6300.60813,204,000
May 13, 20240.6100.6500.6100.6400.61826,445,653
May 10, 20240.5900.6200.5900.6100.58924,199,000
May 9, 20240.5700.5900.5700.5800.5605,083,000
May 8, 20240.5900.6000.5600.5700.5508,818,000
May 7, 20240.5800.6000.5800.5900.57012,904,000
May 6, 20240.5800.5900.5700.5800.56011,833,400
May 3, 20240.5800.5900.5700.5700.5501,571,000
May 2, 20240.5700.5900.5700.5800.5603,867,000
Apr 30, 20240.5800.5800.5600.5700.5504,937,000
Apr 29, 20240.5600.5900.5500.5800.56019,280,151
Apr 26, 20240.5400.5600.5400.5600.5419,586,000
Apr 25, 20240.5400.5500.5300.5400.5215,209,000
Apr 24, 20240.5300.5400.5300.5400.5211,902,066
Apr 23, 20240.5300.5300.5200.5300.5121,521,000
Apr 22, 20240.5100.5300.5100.5300.5122,887,000
Apr 19, 20240.5200.5200.5100.5100.4931,608,000
Apr 18, 20240.5100.5300.5100.5200.5022,067,000
Apr 17, 20240.5200.5200.5100.5100.4931,263,000
Apr 16, 20240.5300.5300.5100.5100.4932,079,000
Apr 15, 20240.5200.5300.5100.5200.5022,354,000
Apr 12, 20240.5300.5400.5200.5300.5124,554,000
Apr 11, 20240.5300.5400.5300.5400.5211,701,000
Apr 10, 20240.5300.5400.5300.5400.5211,591,174
Apr 9, 20240.5200.5400.5200.5400.5213,476,000
Apr 8, 20240.5300.5300.5200.5200.5024,085,528
Apr 5, 20240.5300.5400.5200.5300.5121,926,000
Apr 3, 20240.5400.5500.5300.5300.5122,431,000
Apr 2, 20240.5300.5500.5300.5400.5214,685,000
Mar 28, 20240.5300.5400.5200.5300.5125,447,000
Mar 27, 20240.5400.5500.5300.5300.5122,198,000
Mar 26, 20240.5300.5500.5300.5400.5215,494,000
Mar 25, 20240.5400.5500.5300.5300.5123,777,000
Mar 22, 20240.5500.5500.5300.5400.5216,091,000
Mar 21, 20240.5600.5600.5500.5500.5315,033,000
Mar 20, 20240.5500.5600.5400.5500.53114,713,455
Mar 19, 20240.5600.5600.5400.5400.5214,452,872
Mar 18, 20240.5500.5700.5500.5600.54117,340,030
Mar 15, 20240.5600.5600.5500.5500.53131,012,868
Mar 14, 20240.5700.5700.5500.5500.5319,955,000
Mar 13, 20240.5700.5700.5600.5600.5414,343,000
Mar 12, 20240.5500.5700.5400.5700.5507,994,000
Mar 11, 20240.5400.5500.5400.5500.5312,418,000
Mar 8, 20240.5400.5500.5400.5400.5212,183,000
Mar 7, 20240.5500.5600.5300.5400.5217,476,667
Mar 6, 20240.5500.5600.5400.5400.5214,562,000
Mar 5, 20240.5600.5600.5400.5500.5314,419,000
Mar 4, 20240.5600.5700.5500.5600.5413,020,000
Mar 1, 20240.5500.5700.5500.5600.5416,183,000
Feb 29, 20240.5500.5600.5500.5500.5313,530,000
Feb 28, 20240.5600.5700.5500.5500.5317,924,000
Feb 27, 20240.5600.5600.5400.5600.54115,423,308
Feb 26, 20240.5600.5600.5500.5600.5414,277,000
Feb 23, 20240.5600.5700.5500.5600.5417,288,000
Feb 22, 20240.5500.5600.5400.5600.54112,608,000
Feb 21, 20240.5400.5600.5300.5500.53112,305,428
Feb 20, 20240.5200.5400.5200.5300.5126,287,000
Feb 19, 20240.5300.5300.5200.5200.5023,107,000
Feb 16, 20240.5300.5400.5200.5400.521986,000
Feb 15, 20240.5200.5300.5200.5300.5121,173,000
Feb 14, 20240.5100.5200.5100.5200.502611,000
Feb 9, 20240.5100.5300.5100.5200.502127,000
Feb 8, 20240.5200.5300.5100.5200.5024,213,000
Feb 7, 20240.5200.5300.5100.5200.5023,447,000
Feb 6, 20240.4950.5300.4900.5100.4936,712,000
Feb 5, 20240.4950.4950.4850.4900.4734,210,000
Feb 2, 20240.5000.5100.4850.4950.4789,450,000
Feb 1, 20240.4900.5100.4850.5000.4837,147,000
Jan 31, 20240.5100.5100.4850.4900.47312,943,000
Jan 30, 20240.5300.5300.5000.5000.48317,566,000
Jan 29, 20240.5400.5500.5300.5300.51210,056,666
Jan 26, 20240.5400.5500.5300.5400.5217,121,000
Jan 25, 20240.5400.5500.5300.5500.53110,472,000
Jan 24, 20240.5200.5500.5100.5300.51220,841,075
Jan 23, 20240.4900.5100.4850.5000.4835,460,358
Jan 22, 20240.5000.5000.4800.4850.46811,252,000

Related Tickers

601211.SS Guotai Junan Securities Co., Ltd.
17.60
-1.01%
 
002945.SZ ChinaLin Securities Co., Ltd
14.87
+1.57%
 
000166.SZ Shenwan Hongyuan Group Co., Ltd.
5.07
-0.20%
 
000776.SZ GF Securities Co., Ltd.
15.48
-0.58%
 
6806.HK Shenwan Hongyuan Group Co., Ltd.
2.180
-0.91%
 
0218.HK SWHYHK
1.490
-5.70%
 
2611.HK Guotai Junan Securities Co., Ltd.
10.580
-0.56%
 
600030.SS CITIC SECURITIES
27.23
-0.69%
 
6881.HK China Galaxy Securities Co., Ltd.
6.840
-1.44%
 
CLSK CleanSpark, Inc.
10.84
-1.10%