Guotai Junan Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 11.780 | 12.460 | 11.680 | 12.460 | 11.404 | 25,486,400 |
| 2024-11-04 | 11.480 | 11.840 | 11.420 | 11.780 | 10.782 | 16,388,600 |
| 2024-11-01 | 11.420 | 11.560 | 11.340 | 11.360 | 10.398 | 8,696,800 |
| 2024-10-31 | 11.300 | 11.680 | 11.200 | 11.420 | 10.452 | 15,289,719 |
| 2024-10-30 | 11.560 | 11.560 | 11.120 | 11.180 | 10.233 | 9,889,021 |
| 2024-10-29 | 11.640 | 11.700 | 11.380 | 11.440 | 10.471 | 12,195,262 |
| 2024-10-28 | 11.460 | 11.520 | 11.240 | 11.440 | 10.471 | 7,406,200 |
| 2024-10-25 | 11.440 | 11.620 | 11.300 | 11.360 | 10.398 | 10,778,600 |
| 2024-10-24 | 11.340 | 11.560 | 11.200 | 11.440 | 10.471 | 11,253,698 |
| 2024-10-23 | 11.400 | 11.780 | 11.260 | 11.280 | 10.324 | 18,039,400 |
| 2024-10-22 | 11.500 | 11.540 | 11.220 | 11.220 | 10.269 | 14,964,800 |
| 2024-10-21 | 11.800 | 11.820 | 11.320 | 11.320 | 10.361 | 20,879,200 |
| 2024-10-18 | 11.020 | 12.240 | 10.880 | 11.680 | 10.690 | 50,246,500 |
| 2024-10-17 | 11.180 | 11.780 | 10.880 | 10.920 | 9.995 | 39,031,564 |
| 2024-10-16 | 10.520 | 11.900 | 10.520 | 10.940 | 10.013 | 47,485,108 |
| 2024-10-15 | 11.240 | 11.280 | 10.440 | 10.700 | 9.793 | 43,237,400 |
| 2024-10-14 | 12.360 | 12.760 | 10.820 | 11.180 | 10.233 | 87,373,900 |
| 2024-10-10 | 16.300 | 18.000 | 12.080 | 12.260 | 11.221 | 272,645,574 |
| 2024-10-09 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-10-08 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-10-07 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-10-04 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-10-03 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-10-02 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-30 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-27 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-26 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-25 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-24 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-23 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-20 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-19 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-17 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-16 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-13 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-12 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-11 | 7.906 | 7.906 | 7.906 | 7.906 | 7.236 | 0 |
| 2024-09-10 | 8.070 | 8.070 | 8.070 | 8.070 | 7.236 | 0 |
| 2024-09-09 | 8.070 | 8.070 | 8.070 | 8.070 | 7.236 | 0 |
| 2024-09-05 | 8.080 | 8.120 | 8.010 | 8.070 | 7.236 | 2,127,600 |
| 2024-09-04 | 8.100 | 8.100 | 7.950 | 8.020 | 7.191 | 4,083,000 |
| 2024-09-03 | 8.180 | 8.180 | 8.010 | 8.080 | 7.245 | 1,924,200 |
| 2024-09-02 | 8.300 | 8.330 | 8.040 | 8.070 | 7.236 | 1,721,600 |
| 2024-08-30 | 8.240 | 8.540 | 8.160 | 8.290 | 7.433 | 170,227,000 |
| 2024-08-29 | 8.080 | 8.220 | 8.060 | 8.150 | 7.308 | 4,336,694 |
| 2024-08-28 | 8.000 | 8.120 | 7.970 | 8.090 | 7.254 | 2,134,200 |
| 2024-08-27 | 7.920 | 8.030 | 7.840 | 7.960 | 7.137 | 1,264,000 |
| 2024-08-26 | 8.060 | 8.100 | 7.940 | 7.970 | 7.146 | 623,200 |
| 2024-08-23 | 8.040 | 8.070 | 7.960 | 8.050 | 7.218 | 603,600 |
| 2024-08-22 | 8.040 | 8.080 | 7.970 | 8.050 | 7.218 | 670,000 |
| 2024-08-21 | 8.090 | 8.110 | 8.020 | 8.110 | 7.272 | 311,600 |
| 2024-08-20 | 8.140 | 8.140 | 8.010 | 8.110 | 7.272 | 1,275,800 |
| 2024-08-19 | 8.090 | 8.150 | 8.020 | 8.090 | 7.254 | 545,800 |
| 2024-08-16 | 8.140 | 8.150 | 8.030 | 8.110 | 7.272 | 661,200 |
| 2024-08-15 | 8.000 | 8.130 | 7.960 | 8.110 | 7.272 | 2,431,800 |
| 2024-08-14 | 8.000 | 8.090 | 7.910 | 8.070 | 7.236 | 1,264,400 |
| 2024-08-13 | 8.040 | 8.100 | 7.920 | 8.090 | 7.254 | 3,031,200 |
| 2024-08-12 | 8.180 | 8.180 | 8.080 | 8.120 | 7.281 | 631,400 |
| 2024-08-09 | 8.280 | 8.280 | 8.180 | 8.180 | 7.335 | 508,200 |
| 2024-08-08 | 8.310 | 8.310 | 8.140 | 8.150 | 7.308 | 576,291 |
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.