Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.840	16.090	15.480	15.560	14.771	28,276,949
2025-10-24	15.370	15.800	15.370	15.600	14.809	17,819,307
2025-10-23	15.120	15.390	15.000	15.290	14.514	12,321,712
2025-10-22	15.350	15.350	15.060	15.200	14.429	8,073,494
2025-10-21	15.320	15.730	15.260	15.320	14.543	15,651,728
2025-10-20	15.240	15.300	15.020	15.260	14.486	10,311,720
2025-10-17	15.700	15.700	14.960	15.050	14.287	18,970,493
2025-10-16	15.610	15.830	15.400	15.660	14.866	18,203,888
2025-10-15	15.220	15.590	15.130	15.490	14.704	15,957,873
2025-10-14	15.210	15.630	15.010	15.120	14.353	12,338,288
2025-10-13	14.900	15.260	14.760	15.210	14.438	28,549,287
2025-10-10	15.640	15.860	15.180	15.290	14.514	21,805,968
2025-10-09	16.030	16.050	15.500	15.690	14.894	23,831,223
2025-10-08	15.810	16.040	15.650	15.990	15.179	2,648,507
2025-10-06	16.100	16.100	15.880	15.990	15.179	1,277,220
2025-10-03	16.050	16.240	15.970	16.100	15.283	2,428,968
2025-10-02	15.940	16.150	15.610	16.100	15.283	5,185,667
2025-09-30	16.110	16.200	15.880	16.060	15.245	18,164,476
2025-09-29	15.020	16.330	15.020	15.970	15.160	30,489,803
2025-09-26	15.240	15.250	14.910	15.060	14.296	18,778,081
2025-09-25	15.510	15.510	15.160	15.260	14.486	11,301,816
2025-09-24	15.410	15.590	15.180	15.440	14.657	14,323,188
2025-09-23	15.850	15.850	15.340	15.520	14.733	15,713,362
2025-09-22	16.160	16.160	15.700	15.860	15.056	13,802,442
2025-09-19	16.240	16.280	15.810	16.180	15.359	13,567,365
2025-09-18	16.580	16.580	15.930	16.240	15.416	19,100,790
2025-09-17	16.380	16.630	16.230	16.460	15.625	14,927,533
2025-09-16	16.610	16.620	16.170	16.400	15.568	10,853,297
2025-09-15	16.810	16.810	16.400	16.550	15.711	12,253,054
2025-09-12	16.600	16.790	16.400	16.750	15.900	13,462,045
2025-09-11	16.520	16.750	16.230	16.550	15.711	16,824,576
2025-09-10	16.170	16.860	16.170	16.520	15.526	23,365,492
2025-09-09	15.840	16.440	15.700	16.230	15.253	32,095,172
2025-09-08	15.780	16.050	15.730	15.770	14.821	14,491,852
2025-09-05	15.550	15.840	15.230	15.730	14.783	17,365,329
2025-09-04	15.350	15.530	15.100	15.390	14.464	16,878,672
2025-09-03	15.800	15.860	15.170	15.230	14.314	25,978,126
2025-09-02	16.000	16.160	15.700	15.780	14.830	27,164,373
2025-09-01	16.490	16.830	15.850	16.050	15.084	28,618,079
2025-08-29	16.810	16.980	16.210	16.290	15.310	20,556,608
2025-08-28	16.590	16.740	16.270	16.520	15.526	18,116,928
2025-08-27	17.030	17.150	16.350	16.480	15.488	30,122,090
2025-08-26	17.270	17.270	16.900	17.030	16.005	28,926,710
2025-08-25	17.480	17.620	17.000	17.270	16.231	44,675,485
2025-08-22	17.420	17.590	17.140	17.480	16.428	19,896,317
2025-08-21	17.770	18.050	17.200	17.420	16.372	26,907,926
2025-08-20	17.550	17.560	17.080	17.430	16.381	23,477,996
2025-08-19	18.100	18.380	17.600	17.720	16.654	20,487,033
2025-08-18	18.260	18.560	18.100	18.250	17.152	41,057,870
2025-08-15	17.430	18.380	17.360	18.190	17.095	40,970,987
2025-08-14	17.600	17.970	17.440	17.580	16.522	33,565,560
2025-08-13	17.540	17.690	17.140	17.470	16.419	23,785,332
2025-08-12	17.190	17.470	16.970	17.390	16.344	17,566,342
2025-08-11	17.100	17.260	16.730	17.120	16.090	17,781,058
2025-08-08	17.230	17.270	16.900	17.030	16.005	16,363,184
2025-08-07	17.260	17.470	16.920	17.230	16.193	21,400,348
2025-08-06	17.000	17.250	16.900	17.140	16.109	16,305,387
2025-08-05	16.700	17.170	16.700	17.000	15.977	17,649,165
2025-08-04	16.440	16.860	16.380	16.820	15.808	17,159,725
2025-08-01	16.880	17.080	16.340	16.600	15.601	38,501,346

← NewerPage 5 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.