Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16.530	16.640	16.120	16.350	15.521	11,999,006
2026-01-22	16.620	16.970	16.420	16.510	15.673	8,200,296
2026-01-21	16.780	16.860	16.570	16.620	15.777	5,527,076
2026-01-20	16.800	16.920	16.680	16.860	16.005	10,465,840
2026-01-19	17.000	17.000	16.670	16.800	15.948	8,667,610
2026-01-16	17.490	17.500	16.920	17.070	16.204	7,317,240
2026-01-15	17.690	17.690	17.140	17.280	16.403	14,543,568
2026-01-14	18.230	18.310	17.630	17.670	16.774	18,531,696
2026-01-13	17.700	18.400	17.700	18.070	17.153	22,213,631
2026-01-12	17.450	17.710	17.200	17.640	16.745	9,606,829
2026-01-09	17.770	17.900	17.290	17.590	16.698	16,019,940
2026-01-08	18.130	18.250	17.500	17.680	16.783	16,855,240
2026-01-07	18.450	18.530	18.050	18.300	17.372	24,162,181
2026-01-06	17.190	18.470	17.190	18.420	17.486	48,727,653
2026-01-05	16.800	17.310	16.600	17.110	16.242	22,090,862
2026-01-02	16.530	16.840	16.440	16.800	15.948	2,929,680
2025-12-31	16.630	16.830	16.580	16.640	15.796	3,660,040
2025-12-30	16.940	16.990	16.520	16.630	15.786	6,987,345
2025-12-29	17.000	17.420	16.690	16.760	15.910	15,191,398
2025-12-24	17.060	17.230	16.980	17.040	16.176	3,213,122
2025-12-23	16.950	17.320	16.930	17.100	16.233	7,537,196
2025-12-22	16.970	16.990	16.750	16.900	16.043	7,934,101
2025-12-19	16.460	16.970	16.380	16.870	16.014	12,743,342
2025-12-18	16.360	16.470	16.100	16.400	15.568	19,273,792
2025-12-17	15.880	16.360	15.700	16.290	15.464	17,909,570
2025-12-16	16.570	16.570	15.770	15.930	15.122	16,076,768
2025-12-15	16.680	16.840	16.360	16.460	15.625	20,825,597
2025-12-12	16.000	16.950	16.000	16.930	16.071	35,022,241
2025-12-11	16.500	16.600	15.930	16.040	15.226	12,475,832
2025-12-10	16.100	16.440	16.080	16.440	15.606	17,815,920
2025-12-09	16.200	16.460	15.900	16.170	15.350	17,127,094
2025-12-08	15.910	16.780	15.840	16.010	15.198	36,226,138
2025-12-05	15.240	15.750	15.140	15.590	14.799	9,336,236
2025-12-04	15.190	15.360	15.020	15.300	14.524	5,467,620
2025-12-03	15.610	15.630	15.160	15.210	14.438	5,717,111
2025-12-02	15.440	15.640	15.410	15.600	14.809	6,397,336
2025-12-01	15.400	15.600	15.370	15.510	14.723	5,523,057
2025-11-28	15.350	15.570	15.330	15.550	14.761	5,078,682
2025-11-27	15.350	15.580	15.350	15.440	14.657	7,046,656
2025-11-26	15.330	15.550	15.330	15.380	14.600	5,362,659
2025-11-25	15.390	15.590	15.290	15.400	14.619	5,127,086
2025-11-24	15.240	15.390	15.080	15.230	14.457	13,752,143
2025-11-21	15.800	15.800	15.130	15.160	14.391	16,664,563
2025-11-20	16.310	16.480	15.910	15.950	15.141	5,016,277
2025-11-19	15.990	16.260	15.920	15.990	15.179	6,025,767
2025-11-18	16.280	16.410	15.960	16.000	15.188	6,616,160
2025-11-17	16.400	16.420	16.120	16.280	15.454	10,468,150
2025-11-14	16.510	16.590	16.310	16.420	15.587	9,212,976
2025-11-13	16.300	16.740	16.300	16.630	15.786	14,670,176
2025-11-12	16.130	16.550	16.120	16.350	15.521	8,655,384
2025-11-11	16.330	16.350	16.080	16.270	15.445	7,831,094
2025-11-10	15.900	16.310	15.760	16.280	15.454	13,930,237
2025-11-07	15.900	15.980	15.750	15.900	15.093	5,354,366
2025-11-06	15.520	16.060	15.500	15.940	15.131	14,258,974
2025-11-05	15.480	15.630	15.340	15.450	14.666	13,125,656
2025-11-04	15.280	15.600	15.080	15.550	14.761	21,384,068
2025-11-03	14.880	15.330	14.840	15.280	14.505	10,345,948
2025-10-31	15.210	15.220	14.810	14.880	14.125	26,186,756
2025-10-30	15.520	15.520	14.930	15.110	14.344	28,275,200
2025-10-28	15.660	15.660	15.030	15.140	14.372	22,220,613

← NewerPage 4 of 21 · 1,229 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.