Guotai Junan Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.280	13.450	12.910	13.440	13.440	4,837,574
2026-10-22	13.630	13.660	13.040	13.110	13.110	9,526,660
2026-10-21	13.800	13.810	13.560	13.630	13.630	4,431,391
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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