Guotai Junan Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.550	13.730	13.200	13.280	12.606	17,910,624
2026-04-24	13.830	13.840	13.480	13.690	12.996	6,116,621
2026-04-23	14.280	14.280	13.810	13.910	13.204	8,486,400
2026-04-22	14.120	14.370	14.080	14.230	13.508	9,887,251
2026-04-21	14.450	14.450	14.040	14.210	13.489	11,009,042
2026-04-20	14.740	14.770	14.320	14.420	13.689	5,279,458
2026-04-17	14.690	14.690	14.380	14.530	13.793	7,168,512
2026-04-16	14.220	14.980	14.220	14.690	13.945	12,713,284
2026-04-15	14.500	14.500	14.190	14.220	13.499	3,697,055
2026-04-14	14.300	14.500	14.130	14.300	13.575	5,408,560
2026-04-13	14.280	14.290	14.080	14.210	13.489	4,667,600
2026-04-10	13.970	14.740	13.900	14.280	13.556	16,101,680
2026-04-09	13.900	14.020	13.680	13.770	13.072	5,849,848
2026-04-08	13.850	14.180	13.780	14.020	13.309	15,810,586
2026-04-02	13.620	13.650	13.340	13.650	12.958	6,760,147
2026-04-01	13.630	13.800	13.500	13.620	12.929	14,752,615
2026-03-31	13.600	13.800	13.210	13.380	12.701	8,803,817
2026-03-30	13.550	13.700	13.340	13.600	12.910	7,024,439
2026-03-27	13.510	13.820	13.400	13.620	12.929	7,807,292
2026-03-26	14.160	14.160	13.470	13.510	12.825	12,436,716
2026-03-25	13.970	14.200	13.900	14.150	13.432	6,179,114
2026-03-24	13.910	13.960	13.550	13.860	13.157	12,952,776
2026-03-23	14.100	14.100	13.560	13.700	13.005	19,739,341
2026-03-20	14.360	14.460	14.120	14.270	13.546	13,243,346
2026-03-19	14.400	14.410	14.200	14.320	13.594	4,834,488
2026-03-18	14.740	14.840	14.450	14.510	13.774	5,026,891
2026-03-17	14.340	14.980	14.310	14.690	13.945	12,813,022
2026-03-16	14.050	14.300	13.950	14.300	13.575	6,760,055
2026-03-13	14.100	14.360	13.980	14.100	13.385	20,374,794
2026-03-12	14.690	14.730	13.970	14.220	13.499	28,733,271
2026-03-11	14.950	14.950	14.620	14.850	14.097	6,238,136
2026-03-10	14.800	14.950	14.570	14.840	14.087	15,127,519
2026-03-09	14.800	14.800	14.170	14.620	13.878	16,782,990
2026-03-06	14.710	15.060	14.620	15.020	14.258	5,687,784
2026-03-05	14.900	15.080	14.610	14.720	13.973	6,549,343
2026-03-04	15.210	15.410	14.560	14.800	14.049	14,226,737
2026-03-03	15.480	15.740	15.270	15.330	14.552	8,950,128
2026-03-02	15.750	15.780	15.310	15.490	14.704	12,580,188
2026-02-27	15.980	16.020	15.720	15.940	15.131	19,447,214
2026-02-26	17.260	17.260	15.880	15.980	15.169	26,691,835
2026-02-25	17.070	17.400	17.050	17.080	16.214	4,924,303
2026-02-24	17.640	17.640	17.030	17.040	16.176	6,805,972
2026-02-23	17.580	18.080	17.580	17.880	16.973	2,754,825
2026-02-20	17.100	17.840	17.100	17.610	16.717	2,383,835
2026-02-16	17.780	17.780	17.140	17.450	16.565	761,202
2026-02-13	17.660	17.790	17.390	17.550	16.660	5,473,362
2026-02-12	17.510	17.800	17.490	17.700	16.802	4,985,809
2026-02-11	17.840	17.900	17.480	17.560	16.669	4,926,006
2026-02-10	17.800	18.200	17.700	17.840	16.935	9,179,988
2026-02-09	17.470	17.950	17.470	17.800	16.897	10,199,044
2026-02-06	17.500	17.660	17.320	17.410	16.527	6,011,375
2026-02-05	17.400	17.830	17.080	17.740	16.840	12,573,456
2026-02-04	16.960	17.880	16.960	17.550	16.660	20,952,823
2026-02-03	16.780	17.300	16.670	16.990	16.128	13,035,921
2026-02-02	16.540	17.300	16.400	16.730	15.881	17,461,434
2026-01-30	16.830	17.050	16.580	16.620	15.777	8,547,314
2026-01-29	16.550	16.990	16.500	16.830	15.976	10,308,859
2026-01-28	16.880	17.030	16.550	16.630	15.786	13,776,076
2026-01-27	16.500	16.810	16.370	16.740	15.891	13,494,286
2026-01-26	16.320	16.920	16.320	16.500	15.663	10,868,969

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3468 HKD
2026-05-05	0.4014 HKD
2025-09-11	0.1644 HKD
2025-06-11	0.3051 HKD
2024-09-11	0.1642 HKD
2024-06-03	0.4396 HKD
2023-06-09	0.5889 HKD
2022-06-14	0.7983 HKD
2021-07-12	0.6723 HKD
2020-06-29	0.4272 HKD
2019-07-08	0.3127 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.