Guotai Junan Securities Co Ltd (2611.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.39 | 14.45 | 14.23 | 14.42 | +0.42% | 7,679,450 |
| 2026-08-06 | 14.56 | 14.58 | 14.17 | 14.36 | -1.85% | 15,246,325 |
| 2026-08-05 | 14.45 | 14.73 | 14.44 | 14.63 | +0.62% | 10,720,794 |
| 2026-08-04 | 14.74 | 14.74 | 14.40 | 14.54 | -1.22% | 6,542,874 |
| 2026-08-03 | 14.91 | 14.93 | 14.50 | 14.72 | -1.41% | 8,482,355 |
| 2026-07-31 | 15.01 | 15.18 | 14.88 | 14.93 | -0.99% | 6,027,975 |
| 2026-07-30 | 15.00 | 15.15 | 14.77 | 15.08 | -0.13% | 6,563,656 |
| 2026-07-29 | 15.00 | 15.15 | 14.90 | 15.10 | +2.10% | 5,610,400 |
| 2026-07-28 | 15.25 | 15.25 | 14.73 | 14.79 | -2.25% | 10,147,648 |
| 2026-07-27 | 15.30 | 15.43 | 15.11 | 15.13 | -0.72% | 4,969,499 |
| 2026-07-24 | 15.26 | 15.31 | 15.00 | 15.24 | -0.26% | 9,359,422 |
| 2026-07-23 | 15.05 | 15.50 | 14.96 | 15.28 | +1.87% | 11,937,626 |
| 2026-07-22 | 15.23 | 15.23 | 14.83 | 15.00 | -1.12% | 9,701,277 |
| 2026-07-21 | 14.91 | 15.25 | 14.80 | 15.17 | +2.71% | 9,199,122 |
| 2026-07-20 | 15.03 | 15.30 | 14.70 | 14.77 | -0.67% | 15,213,874 |
| 2026-07-17 | 15.03 | 15.23 | 14.70 | 14.87 | -1.06% | 14,904,990 |
| 2026-07-16 | 15.12 | 15.30 | 15.02 | 15.03 | -0.73% | 8,706,816 |
| 2026-07-15 | 14.65 | 15.30 | 14.56 | 15.14 | +3.84% | 15,107,577 |
| 2026-07-14 | 14.55 | 14.63 | 14.15 | 14.58 | -0.82% | 11,552,857 |
| 2026-07-13 | 14.74 | 15.05 | 14.59 | 14.70 | +0.41% | 12,401,445 |
| 2026-07-10 | 14.88 | 15.06 | 14.59 | 14.64 | -2.07% | 11,695,652 |
| 2026-07-09 | 15.00 | 15.07 | 14.58 | 14.95 | +0.07% | 10,693,836 |
| 2026-07-08 | 15.05 | 15.10 | 14.82 | 14.94 | +0.20% | 10,245,712 |
| 2026-07-07 | 15.31 | 15.35 | 14.68 | 14.91 | -3.24% | 17,352,385 |
| 2026-07-06 | 16.21 | 16.30 | 15.01 | 15.41 | +1.05% | 23,725,230 |
| 2026-07-03 | 14.96 | 15.33 | 14.93 | 15.25 | +2.49% | 9,686,416 |
| 2026-07-02 | 15.14 | 15.39 | 14.75 | 14.88 | +0.20% | 15,502,449 |
| 2026-06-30 | 14.55 | 14.93 | 14.53 | 14.85 | +2.20% | 15,379,814 |
| 2026-06-29 | 14.22 | 14.67 | 14.21 | 14.53 | +1.54% | 10,622,764 |
| 2026-06-26 | 14.69 | 14.82 | 14.05 | 14.31 | -3.38% | 20,786,729 |
| 2026-06-25 | 14.55 | 15.10 | 14.32 | 14.81 | +1.02% | 19,391,244 |
| 2026-06-24 | 15.02 | 15.32 | 14.59 | 14.66 | -2.85% | 12,167,208 |
| 2026-06-23 | 15.38 | 15.76 | 15.01 | 15.09 | -2.33% | 16,939,191 |
| 2026-06-22 | 14.52 | 15.64 | 14.37 | 15.45 | +5.17% | 29,575,252 |
| 2026-06-18 | 15.00 | 15.14 | 14.54 | 14.69 | -2.07% | 21,196,000 |
| 2026-06-17 | 15.30 | 15.41 | 14.93 | 15.00 | -1.83% | 8,116,020 |
| 2026-06-16 | 14.91 | 15.30 | 14.86 | 15.28 | +2.62% | 10,599,890 |
| 2026-06-15 | 14.90 | 15.35 | 14.78 | 14.89 | +1.92% | 17,098,250 |
| 2026-06-12 | 14.43 | 14.88 | 14.21 | 14.61 | +3.03% | 15,408,980 |
| 2026-06-11 | 14.57 | 14.57 | 13.90 | 14.18 | -0.49% | 10,661,310 |
| 2026-06-10 | 14.00 | 14.50 | 13.88 | 14.25 | +1.79% | 13,192,850 |
| 2026-06-09 | 13.96 | 14.20 | 13.73 | 14.00 | -0.50% | 25,820,199 |
| 2026-06-08 | 13.84 | 14.15 | 13.66 | 14.07 | +1.66% | 10,620,975 |
| 2026-06-05 | 14.01 | 14.13 | 13.84 | 13.84 | -1.21% | 8,091,483 |
| 2026-06-04 | 14.31 | 14.36 | 13.89 | 14.01 | -2.10% | 8,834,976 |
| 2026-06-03 | 14.49 | 14.60 | 14.24 | 14.31 | -1.38% | 10,096,090 |
| 2026-06-02 | 13.74 | 14.63 | 13.67 | 14.51 | +6.53% | 33,021,059 |
| 2026-06-01 | 13.15 | 13.75 | 12.76 | 13.62 | +4.29% | 22,611,881 |
| 2026-05-29 | 13.10 | 13.53 | 12.93 | 13.06 | +1.32% | 44,301,301 |
| 2026-05-28 | 13.17 | 13.18 | 12.73 | 12.89 | -2.13% | 13,612,570 |
| 2026-05-27 | 13.20 | 13.40 | 13.10 | 13.17 | -0.23% | 5,647,888 |
| 2026-05-26 | 13.09 | 13.47 | 13.02 | 13.20 | +0.92% | 9,671,271 |
| 2026-05-22 | 13.35 | 13.35 | 13.06 | 13.08 | -1.21% | 7,700,800 |
| 2026-05-21 | 13.20 | 13.85 | 13.13 | 13.24 | +0.30% | 17,712,189 |
| 2026-05-20 | 13.30 | 13.30 | 13.05 | 13.20 | -1.35% | 5,366,456 |
| 2026-05-19 | 13.22 | 13.48 | 13.17 | 13.38 | +1.21% | 8,391,407 |
| 2026-05-18 | 13.31 | 13.34 | 13.09 | 13.22 | -0.68% | 7,991,096 |
| 2026-05-15 | 13.41 | 13.44 | 13.18 | 13.31 | -0.75% | 9,430,696 |
| 2026-05-14 | 13.52 | 13.54 | 13.27 | 13.41 | -0.22% | 9,430,773 |
| 2026-05-13 | 13.59 | 13.65 | 13.22 | 13.44 | -0.44% | 12,513,200 |
| 2026-05-12 | 13.68 | 13.82 | 13.44 | 13.50 | +0.00% | 9,550,874 |
| 2026-05-11 | 13.44 | 13.57 | 13.05 | 13.50 | +0.37% | 18,016,500 |
| 2026-05-08 | 13.74 | 13.74 | 13.42 | 13.45 | -1.82% | 8,279,383 |
| 2026-05-07 | 13.41 | 13.70 | 13.41 | 13.70 | +1.56% | 8,492,278 |
| 2026-05-06 | 13.33 | 13.69 | 13.26 | 13.49 | +1.81% | 5,805,832 |
| 2026-05-05 | 13.23 | 13.33 | 13.04 | 13.25 | -3.36% | 3,518,600 |
| 2026-05-04 | 13.41 | 13.73 | 13.31 | 13.71 | +2.24% | 2,552,338 |
| 2026-04-30 | 13.60 | 13.84 | 13.37 | 13.41 | -1.40% | 9,197,936 |
| 2026-04-29 | 13.37 | 13.65 | 13.32 | 13.60 | +1.87% | 9,266,800 |
| 2026-04-28 | 13.43 | 13.70 | 13.24 | 13.35 | +0.53% | 10,980,004 |
| 2026-04-27 | 13.55 | 13.73 | 13.20 | 13.28 | -2.99% | 17,910,624 |
| 2026-04-24 | 13.83 | 13.84 | 13.48 | 13.69 | -1.58% | 6,116,621 |
| 2026-04-23 | 14.28 | 14.28 | 13.81 | 13.91 | -2.25% | 8,486,400 |
| 2026-04-22 | 14.12 | 14.37 | 14.08 | 14.23 | +0.14% | 9,887,251 |
| 2026-04-21 | 14.45 | 14.45 | 14.04 | 14.21 | -1.46% | 11,009,042 |
| 2026-04-20 | 14.74 | 14.77 | 14.32 | 14.42 | -0.76% | 5,279,458 |
| 2026-04-17 | 14.69 | 14.69 | 14.38 | 14.53 | -1.09% | 7,168,512 |
| 2026-04-16 | 14.22 | 14.98 | 14.22 | 14.69 | +3.31% | 12,713,284 |
| 2026-04-15 | 14.50 | 14.50 | 14.19 | 14.22 | -0.56% | 3,697,055 |
| 2026-04-14 | 14.30 | 14.50 | 14.13 | 14.30 | +0.63% | 5,408,560 |
| 2026-04-13 | 14.28 | 14.29 | 14.08 | 14.21 | -0.49% | 4,667,600 |
| 2026-04-10 | 13.97 | 14.74 | 13.90 | 14.28 | +3.70% | 16,101,680 |
| 2026-04-09 | 13.90 | 14.02 | 13.68 | 13.77 | -1.78% | 5,849,848 |
| 2026-04-08 | 13.85 | 14.18 | 13.78 | 14.02 | +2.71% | 15,810,586 |
| 2026-04-02 | 13.62 | 13.65 | 13.34 | 13.65 | +0.22% | 6,760,147 |
| 2026-04-01 | 13.63 | 13.80 | 13.50 | 13.62 | +1.79% | 14,752,615 |
| 2026-03-31 | 13.60 | 13.80 | 13.21 | 13.38 | -1.62% | 8,803,817 |
| 2026-03-30 | 13.55 | 13.70 | 13.34 | 13.60 | -0.15% | 7,024,439 |
| 2026-03-27 | 13.51 | 13.82 | 13.40 | 13.62 | +0.81% | 7,807,292 |
| 2026-03-26 | 14.16 | 14.16 | 13.47 | 13.51 | -4.52% | 12,436,716 |
| 2026-03-25 | 13.97 | 14.20 | 13.90 | 14.15 | +2.09% | 6,179,114 |
| 2026-03-24 | 13.91 | 13.96 | 13.55 | 13.86 | +1.17% | 12,952,776 |
| 2026-03-23 | 14.10 | 14.10 | 13.56 | 13.70 | -3.99% | 19,739,341 |
| 2026-03-20 | 14.36 | 14.46 | 14.12 | 14.27 | -0.35% | 13,243,346 |
| 2026-03-19 | 14.40 | 14.41 | 14.20 | 14.32 | -1.31% | 4,834,488 |
| 2026-03-18 | 14.74 | 14.84 | 14.45 | 14.51 | -1.23% | 5,026,891 |
| 2026-03-17 | 14.34 | 14.98 | 14.31 | 14.69 | +2.73% | 12,813,022 |
| 2026-03-16 | 14.05 | 14.30 | 13.95 | 14.30 | +1.42% | 6,760,055 |
| 2026-03-13 | 14.10 | 14.36 | 13.98 | 14.10 | -0.84% | 20,374,794 |
| 2026-03-12 | 14.69 | 14.73 | 13.97 | 14.22 | -4.24% | 28,733,271 |
| 2026-03-11 | 14.95 | 14.95 | 14.62 | 14.85 | +0.07% | 6,238,136 |
| 2026-03-10 | 14.80 | 14.95 | 14.57 | 14.84 | +1.50% | 15,127,519 |
| 2026-03-09 | 14.80 | 14.80 | 14.17 | 14.62 | -2.66% | 16,782,990 |
| 2026-03-06 | 14.71 | 15.06 | 14.62 | 15.02 | +2.04% | 5,687,784 |
| 2026-03-05 | 14.90 | 15.08 | 14.61 | 14.72 | -0.54% | 6,549,343 |
| 2026-03-04 | 15.21 | 15.41 | 14.56 | 14.80 | -3.46% | 14,226,737 |
| 2026-03-03 | 15.48 | 15.74 | 15.27 | 15.33 | -1.03% | 8,950,128 |
| 2026-03-02 | 15.75 | 15.78 | 15.31 | 15.49 | -2.82% | 12,580,188 |
| 2026-02-27 | 15.98 | 16.02 | 15.72 | 15.94 | -0.25% | 19,447,214 |
| 2026-02-26 | 17.26 | 17.26 | 15.88 | 15.98 | -6.44% | 26,691,835 |
| 2026-02-25 | 17.07 | 17.40 | 17.05 | 17.08 | +0.23% | 4,924,303 |
| 2026-02-24 | 17.64 | 17.64 | 17.03 | 17.04 | -4.70% | 6,805,972 |
| 2026-02-23 | 17.58 | 18.08 | 17.58 | 17.88 | +1.53% | 2,754,825 |
| 2026-02-20 | 17.10 | 17.84 | 17.10 | 17.61 | +0.92% | 2,383,835 |
| 2026-02-16 | 17.78 | 17.78 | 17.14 | 17.45 | -0.57% | 761,202 |
| 2026-02-13 | 17.66 | 17.79 | 17.39 | 17.55 | -0.85% | 5,473,362 |
| 2026-02-12 | 17.51 | 17.80 | 17.49 | 17.70 | +0.80% | 4,985,809 |
| 2026-02-11 | 17.84 | 17.90 | 17.48 | 17.56 | -1.57% | 4,926,006 |
| 2026-02-10 | 17.80 | 18.20 | 17.70 | 17.84 | +0.22% | 9,179,988 |
| 2026-02-09 | 17.47 | 17.95 | 17.47 | 17.80 | +2.24% | 10,199,044 |
| 2026-02-06 | 17.50 | 17.66 | 17.32 | 17.41 | -1.86% | 6,011,375 |
| 2026-02-05 | 17.40 | 17.83 | 17.08 | 17.74 | +1.08% | 12,573,456 |
| 2026-02-04 | 16.96 | 17.88 | 16.96 | 17.55 | +3.30% | 20,952,823 |
| 2026-02-03 | 16.78 | 17.30 | 16.67 | 16.99 | +1.55% | 13,035,921 |
| 2026-02-02 | 16.54 | 17.30 | 16.40 | 16.73 | +0.66% | 17,461,434 |
| 2026-01-30 | 16.83 | 17.05 | 16.58 | 16.62 | -1.25% | 8,547,314 |
| 2026-01-29 | 16.55 | 16.99 | 16.50 | 16.83 | +1.20% | 10,308,859 |
| 2026-01-28 | 16.88 | 17.03 | 16.55 | 16.63 | -0.66% | 13,776,076 |
| 2026-01-27 | 16.50 | 16.81 | 16.37 | 16.74 | +1.45% | 13,494,286 |
| 2026-01-26 | 16.32 | 16.92 | 16.32 | 16.50 | +0.92% | 10,868,969 |
| 2026-01-23 | 16.53 | 16.64 | 16.12 | 16.35 | -0.97% | 11,999,006 |
| 2026-01-22 | 16.62 | 16.97 | 16.42 | 16.51 | -0.66% | 8,200,296 |
| 2026-01-21 | 16.78 | 16.86 | 16.57 | 16.62 | -1.42% | 5,527,076 |
| 2026-01-20 | 16.80 | 16.92 | 16.68 | 16.86 | +0.36% | 10,465,840 |
| 2026-01-19 | 17.00 | 17.00 | 16.67 | 16.80 | -1.58% | 8,667,610 |
| 2026-01-16 | 17.49 | 17.50 | 16.92 | 17.07 | -1.22% | 7,317,240 |
| 2026-01-15 | 17.69 | 17.69 | 17.14 | 17.28 | -2.21% | 14,543,568 |
| 2026-01-14 | 18.23 | 18.31 | 17.63 | 17.67 | -2.21% | 18,531,696 |
| 2026-01-13 | 17.70 | 18.40 | 17.70 | 18.07 | +2.44% | 22,213,631 |
| 2026-01-12 | 17.45 | 17.71 | 17.20 | 17.64 | +0.28% | 9,606,829 |
| 2026-01-09 | 17.77 | 17.90 | 17.29 | 17.59 | -0.51% | 16,019,940 |
| 2026-01-08 | 18.13 | 18.25 | 17.50 | 17.68 | -3.39% | 16,855,240 |
| 2026-01-07 | 18.45 | 18.53 | 18.05 | 18.30 | -0.65% | 24,162,181 |
| 2026-01-06 | 17.19 | 18.47 | 17.19 | 18.42 | +7.66% | 48,727,653 |
| 2026-01-05 | 16.80 | 17.31 | 16.60 | 17.11 | +1.85% | 22,090,862 |
| 2026-01-02 | 16.53 | 16.84 | 16.44 | 16.80 | +0.96% | 2,929,680 |
| 2025-12-31 | 16.63 | 16.83 | 16.58 | 16.64 | +0.06% | 3,660,040 |
| 2025-12-30 | 16.94 | 16.99 | 16.52 | 16.63 | -0.78% | 6,987,345 |
| 2025-12-29 | 17.00 | 17.42 | 16.69 | 16.76 | -1.64% | 15,191,398 |
| 2025-12-24 | 17.06 | 17.23 | 16.98 | 17.04 | -0.35% | 3,213,122 |
| 2025-12-23 | 16.95 | 17.32 | 16.93 | 17.10 | +1.18% | 7,537,196 |
| 2025-12-22 | 16.97 | 16.99 | 16.75 | 16.90 | +0.18% | 7,934,101 |
| 2025-12-19 | 16.46 | 16.97 | 16.38 | 16.87 | +2.87% | 12,743,342 |
| 2025-12-18 | 16.36 | 16.47 | 16.10 | 16.40 | +0.68% | 19,273,792 |
| 2025-12-17 | 15.88 | 16.36 | 15.70 | 16.29 | +2.26% | 17,909,570 |
| 2025-12-16 | 16.57 | 16.57 | 15.77 | 15.93 | -3.22% | 16,076,768 |
| 2025-12-15 | 16.68 | 16.84 | 16.36 | 16.46 | -2.78% | 20,825,597 |
| 2025-12-12 | 16.00 | 16.95 | 16.00 | 16.93 | +5.55% | 35,022,241 |
| 2025-12-11 | 16.50 | 16.60 | 15.93 | 16.04 | -2.43% | 12,475,832 |
| 2025-12-10 | 16.10 | 16.44 | 16.08 | 16.44 | +1.67% | 17,815,920 |
| 2025-12-09 | 16.20 | 16.46 | 15.90 | 16.17 | +1.00% | 17,127,094 |
| 2025-12-08 | 15.91 | 16.78 | 15.84 | 16.01 | +2.69% | 36,226,138 |
| 2025-12-05 | 15.24 | 15.75 | 15.14 | 15.59 | +1.90% | 9,336,236 |
| 2025-12-04 | 15.19 | 15.36 | 15.02 | 15.30 | +0.59% | 5,467,620 |
| 2025-12-03 | 15.61 | 15.63 | 15.16 | 15.21 | -2.50% | 5,717,111 |
| 2025-12-02 | 15.44 | 15.64 | 15.41 | 15.60 | +0.58% | 6,397,336 |
| 2025-12-01 | 15.40 | 15.60 | 15.37 | 15.51 | -0.26% | 5,523,057 |
| 2025-11-28 | 15.35 | 15.57 | 15.33 | 15.55 | +0.71% | 5,078,682 |
| 2025-11-27 | 15.35 | 15.58 | 15.35 | 15.44 | +0.39% | 7,046,656 |
| 2025-11-26 | 15.33 | 15.55 | 15.33 | 15.38 | -0.13% | 5,362,659 |
| 2025-11-25 | 15.39 | 15.59 | 15.29 | 15.40 | +1.12% | 5,127,086 |
| 2025-11-24 | 15.24 | 15.39 | 15.08 | 15.23 | +0.46% | 13,752,143 |
| 2025-11-21 | 15.80 | 15.80 | 15.13 | 15.16 | -4.95% | 16,664,563 |
| 2025-11-20 | 16.31 | 16.48 | 15.91 | 15.95 | -0.25% | 5,016,277 |
| 2025-11-19 | 15.99 | 16.26 | 15.92 | 15.99 | -0.06% | 6,025,767 |
| 2025-11-18 | 16.28 | 16.41 | 15.96 | 16.00 | -1.72% | 6,616,160 |
| 2025-11-17 | 16.40 | 16.42 | 16.12 | 16.28 | -0.85% | 10,468,150 |
| 2025-11-14 | 16.51 | 16.59 | 16.31 | 16.42 | -1.26% | 9,212,976 |
| 2025-11-13 | 16.30 | 16.74 | 16.30 | 16.63 | +1.71% | 14,670,176 |
| 2025-11-12 | 16.13 | 16.55 | 16.12 | 16.35 | +0.49% | 8,655,384 |
| 2025-11-11 | 16.33 | 16.35 | 16.08 | 16.27 | -0.06% | 7,831,094 |
| 2025-11-10 | 15.90 | 16.31 | 15.76 | 16.28 | +2.39% | 13,930,237 |
| 2025-11-07 | 15.90 | 15.98 | 15.75 | 15.90 | -0.25% | 5,354,366 |
| 2025-11-06 | 15.52 | 16.06 | 15.50 | 15.94 | +3.17% | 14,258,974 |
| 2025-11-05 | 15.48 | 15.63 | 15.34 | 15.45 | -0.64% | 13,125,656 |
| 2025-11-04 | 15.28 | 15.60 | 15.08 | 15.55 | +1.77% | 21,384,068 |
| 2025-11-03 | 14.88 | 15.33 | 14.84 | 15.28 | +2.69% | 10,345,948 |
| 2025-10-31 | 15.21 | 15.22 | 14.81 | 14.88 | -1.52% | 26,186,756 |
| 2025-10-30 | 15.52 | 15.52 | 14.93 | 15.11 | -0.20% | 28,275,200 |
| 2025-10-28 | 15.66 | 15.66 | 15.03 | 15.14 | -2.70% | 22,220,613 |
| 2025-10-27 | 15.84 | 16.09 | 15.48 | 15.56 | -0.26% | 28,276,949 |
| 2025-10-24 | 15.37 | 15.80 | 15.37 | 15.60 | +2.03% | 17,819,307 |
| 2025-10-23 | 15.12 | 15.39 | 15.00 | 15.29 | +0.59% | 12,321,712 |
| 2025-10-22 | 15.35 | 15.35 | 15.06 | 15.20 | -0.78% | 8,073,494 |
| 2025-10-21 | 15.32 | 15.73 | 15.26 | 15.32 | +0.39% | 15,651,728 |
| 2025-10-20 | 15.24 | 15.30 | 15.02 | 15.26 | +1.40% | 10,311,720 |
| 2025-10-17 | 15.70 | 15.70 | 14.96 | 15.05 | -3.90% | 18,970,493 |
| 2025-10-16 | 15.61 | 15.83 | 15.40 | 15.66 | +1.10% | 18,203,888 |
| 2025-10-15 | 15.22 | 15.59 | 15.13 | 15.49 | +2.45% | 15,957,873 |
| 2025-10-14 | 15.21 | 15.63 | 15.01 | 15.12 | -0.59% | 12,338,288 |
| 2025-10-13 | 14.90 | 15.26 | 14.76 | 15.21 | -0.52% | 28,549,287 |
| 2025-10-10 | 15.64 | 15.86 | 15.18 | 15.29 | -2.55% | 21,805,968 |
| 2025-10-09 | 16.03 | 16.05 | 15.50 | 15.69 | -1.88% | 23,831,223 |
| 2025-10-08 | 15.81 | 16.04 | 15.65 | 15.99 | +0.00% | 2,648,507 |
| 2025-10-06 | 16.10 | 16.10 | 15.88 | 15.99 | -0.68% | 1,277,220 |
| 2025-10-03 | 16.05 | 16.24 | 15.97 | 16.10 | +0.00% | 2,428,968 |
| 2025-10-02 | 15.94 | 16.15 | 15.61 | 16.10 | +0.25% | 5,185,667 |
| 2025-09-30 | 16.11 | 16.20 | 15.88 | 16.06 | +0.56% | 18,164,476 |
| 2025-09-29 | 15.02 | 16.33 | 15.02 | 15.97 | +6.04% | 30,489,803 |
| 2025-09-26 | 15.24 | 15.25 | 14.91 | 15.06 | -1.31% | 18,778,081 |
| 2025-09-25 | 15.51 | 15.51 | 15.16 | 15.26 | -1.17% | 11,301,816 |
| 2025-09-24 | 15.41 | 15.59 | 15.18 | 15.44 | -0.52% | 14,323,188 |
| 2025-09-23 | 15.85 | 15.85 | 15.34 | 15.52 | -2.14% | 15,713,362 |
| 2025-09-22 | 16.16 | 16.16 | 15.70 | 15.86 | -1.98% | 13,802,442 |
| 2025-09-19 | 16.24 | 16.28 | 15.81 | 16.18 | -0.37% | 13,567,365 |
| 2025-09-18 | 16.58 | 16.58 | 15.93 | 16.24 | -1.34% | 19,100,790 |
| 2025-09-17 | 16.38 | 16.63 | 16.23 | 16.46 | +0.37% | 14,927,533 |
| 2025-09-16 | 16.61 | 16.62 | 16.17 | 16.40 | -0.91% | 10,853,297 |
| 2025-09-15 | 16.81 | 16.81 | 16.40 | 16.55 | -1.19% | 12,253,054 |
| 2025-09-12 | 16.60 | 16.79 | 16.40 | 16.75 | +1.21% | 13,462,045 |
| 2025-09-11 | 16.52 | 16.75 | 16.23 | 16.55 | +0.18% | 16,824,576 |
| 2025-09-10 | 16.17 | 16.86 | 16.17 | 16.52 | +1.79% | 23,365,492 |
| 2025-09-09 | 15.84 | 16.44 | 15.70 | 16.23 | +2.92% | 32,095,172 |
| 2025-09-08 | 15.78 | 16.05 | 15.73 | 15.77 | +0.25% | 14,491,852 |
| 2025-09-05 | 15.55 | 15.84 | 15.23 | 15.73 | +2.21% | 17,365,329 |
| 2025-09-04 | 15.35 | 15.53 | 15.10 | 15.39 | +1.05% | 16,878,672 |
| 2025-09-03 | 15.80 | 15.86 | 15.17 | 15.23 | -3.49% | 25,978,126 |
| 2025-09-02 | 16.00 | 16.16 | 15.70 | 15.78 | -1.68% | 27,164,373 |
| 2025-09-01 | 16.49 | 16.83 | 15.85 | 16.05 | -1.47% | 28,618,079 |
| 2025-08-29 | 16.81 | 16.98 | 16.21 | 16.29 | -1.39% | 20,556,608 |
| 2025-08-28 | 16.59 | 16.74 | 16.27 | 16.52 | +0.24% | 18,116,928 |
| 2025-08-27 | 17.03 | 17.15 | 16.35 | 16.48 | -3.23% | 30,122,090 |
| 2025-08-26 | 17.27 | 17.27 | 16.90 | 17.03 | -1.39% | 28,926,710 |
| 2025-08-25 | 17.48 | 17.62 | 17.00 | 17.27 | -1.20% | 44,675,485 |
| 2025-08-22 | 17.42 | 17.59 | 17.14 | 17.48 | +0.34% | 19,896,317 |
| 2025-08-21 | 17.77 | 18.05 | 17.20 | 17.42 | -0.06% | 26,907,926 |
| 2025-08-20 | 17.55 | 17.56 | 17.08 | 17.43 | -1.64% | 23,477,996 |
| 2025-08-19 | 18.10 | 18.38 | 17.60 | 17.72 | -2.90% | 20,487,033 |
| 2025-08-18 | 18.26 | 18.56 | 18.10 | 18.25 | +0.33% | 41,057,870 |
| 2025-08-15 | 17.43 | 18.38 | 17.36 | 18.19 | +3.47% | 40,970,987 |
| 2025-08-14 | 17.60 | 17.97 | 17.44 | 17.58 | +0.63% | 33,565,560 |
| 2025-08-13 | 17.54 | 17.69 | 17.14 | 17.47 | +0.46% | 23,785,332 |
| 2025-08-12 | 17.19 | 17.47 | 16.97 | 17.39 | +1.58% | 17,566,342 |
| 2025-08-11 | 17.10 | 17.26 | 16.73 | 17.12 | +0.53% | 17,781,058 |
| 2025-08-08 | 17.23 | 17.27 | 16.90 | 17.03 | -1.16% | 16,363,184 |
| 2025-08-07 | 17.26 | 17.47 | 16.92 | 17.23 | +0.53% | 21,400,348 |
| 2025-08-06 | 17.00 | 17.25 | 16.90 | 17.14 | +0.82% | 16,305,387 |
| 2025-08-05 | 16.70 | 17.17 | 16.70 | 17.00 | +1.07% | 17,649,165 |
| 2025-08-04 | 16.44 | 16.86 | 16.38 | 16.82 | +1.33% | 17,159,725 |
| 2025-08-01 | 16.88 | 17.08 | 16.34 | 16.60 | -1.89% | 38,501,346 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+17.42%). Worst month: Mar (-10.73%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Guotai Junan Securities Co Ltd's (2611.HK) latest close?
14.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2611.HK's 52-week high and low?
18.56 high and 12.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Guotai Junan Securities Co Ltd's strongest and weakest month historically?
Historically, 2611.HK's strongest calendar month has been Jul (average +17.42%) and its weakest Mar (average -10.73%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.