Guotai Junan Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.350	14.500	13.660	13.690	13.690	16,557,370
2026-10-16	14.620	14.680	14.300	14.380	14.380	4,068,815
2026-10-15	14.400	14.600	14.270	14.530	14.530	8,195,544
2026-10-14	14.620	14.700	14.380	14.660	14.660	7,636,240
2026-10-13	14.680	14.690	14.340	14.510	14.510	7,464,385
2026-10-12	14.330	14.820	14.250	14.730	14.730	6,931,192
2026-10-09	13.980	14.260	13.890	14.230	14.230	4,440,464
2026-10-08	14.540	14.690	13.960	14.020	14.020	8,854,228
2026-10-07	14.250	14.370	14.080	14.220	14.220	1,350,848
2026-10-06	14.220	14.240	14.080	14.230	14.230	2,792,800
2026-10-05	14.400	14.400	13.840	14.000	14.000	2,671,277
2026-10-02	15.050	15.050	13.790	14.110	14.110	7,955,446
2026-09-30	14.700	15.200	14.700	15.050	15.050	27,475,645
2026-09-29	14.320	14.850	14.320	14.710	14.710	14,719,944
2026-09-28	14.460	14.570	14.140	14.320	14.320	6,571,919
2026-09-25	14.560	14.930	14.130	14.420	14.420	2,759,380
2026-09-24	14.760	14.870	14.470	14.530	14.530	5,329,456
2026-09-23	14.780	14.920	14.730	14.790	14.790	3,653,495
2026-09-22	14.720	14.960	14.720	14.840	14.840	4,629,946
2026-09-21	15.230	15.390	14.660	14.790	14.790	13,514,163
2026-09-18	14.920	15.430	14.920	15.340	15.340	20,775,656
2026-09-17	14.960	15.080	14.720	15.020	15.020	24,849,152
2026-09-16	14.780	15.100	14.730	15.030	15.030	25,354,584
2026-09-15	14.790	15.080	14.790	14.860	14.860	15,099,352
2026-09-14	14.760	14.960	14.650	14.860	14.860	12,771,967
2026-09-11	14.960	15.030	14.490	14.750	14.750	10,244,257
2026-09-10	15.050	15.120	14.840	15.040	15.040	7,687,709
2026-09-09	14.880	15.160	14.770	15.040	15.040	11,497,972
2026-09-08	15.090	15.260	14.780	14.870	14.870	15,330,164
2026-09-07	15.570	15.570	15.040	15.100	15.100	12,777,374
2026-09-04	15.350	15.630	15.310	15.420	15.420	14,580,333
2026-09-03	15.050	15.430	14.960	15.160	15.160	14,604,544
2026-09-02	15.160	15.170	14.660	14.990	14.990	11,921,824
2026-09-01	15.200	15.330	15.080	15.220	15.220	12,711,496
2026-08-31	15.350	15.450	15.160	15.200	15.200	18,786,368
2026-08-28	15.850	15.870	15.550	15.690	15.343	13,659,695
2026-08-27	15.630	15.880	15.500	15.720	15.373	10,192,840
2026-08-26	15.180	15.960	15.180	15.760	15.412	35,082,064
2026-08-25	15.170	15.280	15.040	15.160	14.825	9,997,780
2026-08-24	15.050	15.180	14.920	15.180	14.845	9,759,732
2026-08-21	14.800	15.090	14.730	15.030	14.698	9,836,958
2026-08-20	14.720	14.950	14.540	14.750	14.424	10,785,316
2026-08-19	14.500	14.800	14.460	14.610	14.287	11,942,287
2026-08-18	14.440	14.460	14.230	14.420	14.101	4,692,865
2026-08-17	14.290	14.460	14.240	14.350	14.033	3,614,168
2026-08-14	14.450	14.460	14.180	14.240	13.925	4,347,370
2026-08-13	14.270	14.460	14.250	14.420	14.101	6,021,398
2026-08-12	14.260	14.260	14.060	14.250	13.935	7,266,204
2026-08-11	14.380	14.510	14.100	14.180	13.867	10,773,632
2026-08-10	14.430	14.690	14.230	14.470	14.150	12,118,247
2026-08-07	14.390	14.450	14.230	14.420	14.101	7,679,450
2026-08-06	14.560	14.580	14.170	14.360	14.043	15,246,325
2026-08-05	14.450	14.730	14.440	14.630	14.307	10,720,794
2026-08-04	14.740	14.740	14.400	14.540	14.219	6,542,874
2026-08-03	14.910	14.930	14.500	14.720	14.395	8,482,355
2026-07-31	15.010	15.180	14.880	14.930	14.600	6,027,975
2026-07-30	15.000	15.150	14.770	15.080	14.747	6,563,656
2026-07-29	15.000	15.150	14.900	15.100	14.766	5,610,400
2026-07-28	15.250	15.250	14.730	14.790	14.463	10,147,648
2026-07-27	15.300	15.430	15.110	15.130	14.796	4,969,499

Page 1 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.