HKSE - Delayed Quote HKD

Guotai Haitong Securities Co., Ltd. (2611.HK)

11.560

-0.040

(-0.34%)

At close: 4:08:35 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	11.640	11.640	11.500	11.560	11.560	7,477,647
Jun 5, 2025	11.420	11.620	11.320	11.600	11.600	17,687,228
Jun 4, 2025	11.280	11.400	11.260	11.400	11.400	12,136,867
Jun 3, 2025	11.020	11.300	11.000	11.220	11.220	12,460,373
Jun 2, 2025	11.120	11.120	10.620	10.900	10.900	8,681,142
May 30, 2025	11.160	11.260	11.060	11.100	11.100	26,183,127
May 29, 2025	11.080	11.300	11.060	11.280	11.280	10,772,768
May 28, 2025	11.220	11.220	11.060	11.120	11.120	4,033,120
May 27, 2025	11.140	11.240	11.060	11.120	11.120	3,800,711
May 26, 2025	11.320	11.320	11.140	11.180	11.180	4,503,650
May 23, 2025	11.280	11.380	11.200	11.280	11.280	14,648,040
May 22, 2025	11.180	11.220	11.080	11.140	11.140	5,339,964
May 21, 2025	11.080	11.220	11.020	11.200	11.200	7,620,215
May 20, 2025	10.940	11.100	10.920	11.080	11.080	5,185,199
May 19, 2025	10.960	11.060	10.920	11.000	11.000	3,903,227
May 16, 2025	11.100	11.140	10.940	11.000	11.000	5,334,632
May 15, 2025	11.300	11.300	11.100	11.140	11.140	6,364,032
May 14, 2025	11.080	11.400	10.980	11.320	11.320	18,891,754
May 13, 2025	11.280	11.280	10.960	11.000	11.000	7,612,617
May 12, 2025	10.920	11.240	10.840	11.220	11.220	16,321,618
May 9, 2025	10.900	10.900	10.720	10.820	10.820	5,609,791
May 8, 2025	10.900	11.000	10.800	10.840	10.840	5,925,269
May 7, 2025	11.300	11.440	10.840	10.900	10.900	16,893,174
May 6, 2025	11.100	11.180	11.000	11.080	11.080	6,383,538
May 2, 2025	11.080	11.080	10.840	11.000	11.000	2,188,565
Apr 30, 2025	11.060	11.120	10.980	11.080	11.080	10,563,097
Apr 29, 2025	10.940	11.000	10.820	10.940	10.940	4,398,484
Apr 28, 2025	11.000	11.000	10.780	10.940	10.940	4,057,476
Apr 25, 2025	10.900	11.100	10.880	11.000	11.000	9,791,611
Apr 24, 2025	10.820	10.980	10.740	10.820	10.820	6,827,416
Apr 23, 2025	10.780	10.860	10.660	10.800	10.800	10,302,100
Apr 22, 2025	10.640	10.760	10.600	10.680	10.680	9,699,226
Apr 17, 2025	10.620	10.760	10.500	10.640	10.640	10,878,401
Apr 16, 2025	10.800	10.800	10.500	10.600	10.600	6,746,632
Apr 15, 2025	10.560	10.800	10.540	10.780	10.780	8,922,655
Apr 14, 2025	10.600	10.680	10.500	10.580	10.580	10,847,312
Apr 11, 2025	10.140	10.600	10.140	10.420	10.420	14,090,730
Apr 10, 2025	10.360	10.460	10.140	10.140	10.140	13,167,920
Apr 9, 2025	9.930	10.160	9.520	10.080	10.080	19,348,344
Apr 8, 2025	9.550	9.970	9.550	9.950	9.950	19,288,356
Apr 7, 2025	10.400	10.580	9.420	9.510	9.510	49,217,903
Apr 3, 2025	11.440	11.520	11.300	11.340	11.340	7,258,938
Apr 2, 2025	11.360	11.580	11.360	11.580	11.580	4,599,640
Apr 1, 2025	11.280	11.500	11.220	11.500	11.500	11,235,811
Mar 31, 2025	11.480	11.540	11.200	11.280	11.280	10,495,991
Mar 28, 2025	11.680	11.700	11.460	11.600	11.600	8,902,108
Mar 27, 2025	11.720	11.760	11.600	11.660	11.660	6,850,155
Mar 26, 2025	11.600	11.720	11.600	11.700	11.700	4,790,241
Mar 25, 2025	11.600	11.760	11.560	11.640	11.640	8,024,265
Mar 24, 2025	11.860	11.880	11.600	11.700	11.700	9,867,398
Mar 21, 2025	12.280	12.280	11.660	11.880	11.880	45,544,474
Mar 20, 2025	12.240	12.340	12.080	12.120	12.120	15,206,686
Mar 19, 2025	12.100	12.260	12.080	12.240	12.240	17,822,395
Mar 18, 2025	12.100	12.260	12.040	12.200	12.200	21,353,605
Mar 17, 2025	12.180	12.380	11.900	12.020	12.020	38,586,926
Mar 14, 2025	12.440	12.920	12.400	12.600	12.600	13,718,800
Mar 13, 2025	12.360	12.480	12.160	12.380	12.380	5,071,529
Mar 12, 2025	12.400	12.600	12.240	12.360	12.360	8,118,799
Mar 11, 2025	12.600	12.600	12.240	12.280	12.280	7,229,330
Mar 10, 2025	12.660	12.700	12.380	12.680	12.680	8,961,742
Mar 7, 2025	12.880	12.920	12.560	12.640	12.640	8,444,936
Mar 6, 2025	12.780	13.060	12.520	12.860	12.860	14,183,514
Mar 5, 2025	12.620	12.740	12.180	12.500	12.500	15,076,506
Mar 4, 2025	12.120	12.740	12.000	12.660	12.660	22,090,600
Mar 3, 2025	11.800	12.440	11.780	12.240	12.240	15,136,167
Feb 28, 2025	12.200	12.280	11.400	11.880	11.880	50,273,949
Feb 27, 2025	12.200	12.320	11.840	12.220	12.220	11,686,107
Feb 26, 2025	11.780	12.360	11.700	12.260	12.260	20,327,999
Feb 25, 2025	11.700	11.760	11.520	11.540	11.540	5,583,130
Feb 24, 2025	11.860	12.080	11.720	11.900	11.900	8,476,405
Feb 21, 2025	11.620	11.880	11.480	11.880	11.880	13,080,989
Feb 20, 2025	11.640	11.720	11.460	11.680	11.680	7,077,205
Feb 19, 2025	11.540	11.680	11.300	11.620	11.620	7,208,400
Feb 18, 2025	11.540	11.680	11.400	11.540	11.540	8,100,400
Feb 17, 2025	11.700	11.820	11.360	11.540	11.540	10,097,600
Feb 14, 2025	11.660	11.740	11.420	11.700	11.700	10,287,200
Feb 13, 2025	11.900	12.000	11.420	11.620	11.620	10,773,200
Feb 12, 2025	11.300	11.900	11.300	11.900	11.900	11,029,000
Feb 11, 2025	11.400	11.440	11.140	11.280	11.280	4,357,079
Feb 10, 2025	11.620	11.780	11.260	11.360	11.360	5,800,810
Feb 7, 2025	11.300	11.600	11.180	11.480	11.480	7,868,878
Feb 6, 2025	11.020	11.320	11.020	11.140	11.140	5,941,000
Feb 5, 2025	11.440	11.600	11.020	11.020	11.020	23,007,540
Feb 4, 2025	11.000	11.800	11.000	11.640	11.640	4,140,200
Feb 3, 2025	11.480	11.480	10.780	11.280	11.280	2,860,800
Jan 28, 2025	11.440	11.440	11.440	11.440	11.440	-
Jan 27, 2025	11.120	11.280	10.920	11.240	11.240	11,343,400
Jan 24, 2025	10.900	11.280	10.700	10.980	10.980	12,273,000
Jan 23, 2025	10.780	10.980	10.600	10.700	10.700	8,228,600
Jan 22, 2025	10.680	10.800	10.500	10.580	10.580	2,888,800
Jan 21, 2025	10.660	10.760	10.540	10.640	10.640	2,306,400
Jan 20, 2025	10.620	10.760	10.500	10.540	10.540	3,080,000
Jan 17, 2025	10.420	10.540	10.320	10.460	10.460	3,334,600
Jan 16, 2025	10.500	10.660	10.360	10.440	10.440	3,085,200
Jan 15, 2025	10.520	10.560	10.420	10.480	10.480	1,804,200
Jan 14, 2025	10.200	10.560	10.200	10.560	10.560	3,560,800
Jan 13, 2025	10.220	10.260	10.020	10.200	10.200	2,075,250
Jan 10, 2025	10.420	10.480	10.200	10.240	10.240	2,118,986
Jan 9, 2025	10.360	10.420	10.320	10.380	10.380	1,395,200
Jan 8, 2025	10.500	10.500	10.200	10.340	10.340	2,277,000
Jan 7, 2025	10.520	10.560	10.340	10.460	10.460	2,684,200
Jan 6, 2025	10.500	10.520	10.360	10.460	10.460	2,499,800
Jan 3, 2025	10.760	10.760	10.400	10.460	10.460	4,713,600
Jan 2, 2025	11.120	11.240	10.540	10.600	10.600	8,842,800
Dec 31, 2024	11.240	11.240	11.240	11.240	11.240	-
Dec 30, 2024	11.400	11.440	11.300	11.340	11.340	2,304,800
Dec 27, 2024	11.260	11.500	11.260	11.360	11.360	7,534,200
Dec 24, 2024	11.320	11.320	11.320	11.320	11.320	-
Dec 23, 2024	11.280	11.360	11.220	11.300	11.300	3,830,200
Dec 20, 2024	11.240	11.360	11.180	11.220	11.220	4,139,409
Dec 19, 2024	11.280	11.380	11.160	11.320	11.320	2,727,000
Dec 18, 2024	11.420	11.420	11.260	11.320	11.320	4,186,200
Dec 17, 2024	11.360	11.500	11.260	11.320	11.320	4,575,800
Dec 16, 2024	11.640	11.640	11.340	11.380	11.380	4,397,200
Dec 13, 2024	11.900	11.900	11.520	11.640	11.640	7,372,800
Dec 12, 2024	11.840	12.280	11.780	11.960	11.960	9,492,400
Dec 11, 2024	12.160	12.160	11.840	11.940	11.940	4,660,000
Dec 10, 2024	12.660	12.700	11.880	12.180	12.180	10,225,800
Dec 9, 2024	11.800	12.260	11.580	12.260	12.260	9,032,800
Dec 6, 2024	11.720	11.840	11.560	11.760	11.760	8,210,800
Dec 5, 2024	11.700	11.760	11.580	11.720	11.720	6,920,000
Dec 4, 2024	11.620	11.720	11.400	11.720	11.720	6,219,200
Dec 3, 2024	11.760	11.760	11.540	11.700	11.700	7,001,600
Dec 2, 2024	11.540	11.720	11.400	11.720	11.720	6,327,800
Nov 29, 2024	11.460	11.920	11.200	11.540	11.540	16,330,000
Nov 28, 2024	11.480	11.480	11.260	11.360	11.360	2,002,032
Nov 27, 2024	11.220	11.480	11.040	11.480	11.480	5,027,400
Nov 26, 2024	11.220	11.420	11.180	11.220	11.220	3,994,400
Nov 25, 2024	11.640	11.640	11.220	11.220	11.220	4,069,200
Nov 22, 2024	11.940	11.980	11.260	11.720	11.720	13,179,589
Nov 21, 2024	12.160	12.160	11.660	11.880	11.880	7,758,800
Nov 20, 2024	11.700	11.760	11.520	11.720	11.720	4,948,460
Nov 19, 2024	11.680	11.740	11.500	11.600	11.600	7,850,200
Nov 18, 2024	11.720	11.800	11.400	11.560	11.560	11,337,200
Nov 15, 2024	11.920	12.180	11.540	11.560	11.560	9,333,000
Nov 14, 2024	12.300	12.380	11.800	12.120	12.120	7,091,800
Nov 13, 2024	12.120	12.380	12.020	12.320	12.320	4,826,800
Nov 12, 2024	12.600	12.900	12.120	12.240	12.240	10,566,750
Nov 11, 2024	12.620	12.720	12.280	12.720	12.720	9,517,300
Nov 8, 2024	13.400	13.420	12.560	12.740	12.740	21,030,446
Nov 7, 2024	12.360	13.120	12.160	13.040	13.040	30,168,241
Nov 6, 2024	12.740	13.380	12.280	12.300	12.300	41,452,133
Nov 5, 2024	11.780	12.460	11.680	12.460	12.460	25,486,400
Nov 4, 2024	11.480	11.840	11.420	11.780	11.780	16,388,600
Nov 1, 2024	11.420	11.560	11.340	11.360	11.360	8,696,800
Oct 31, 2024	11.300	11.680	11.200	11.420	11.420	15,289,719
Oct 30, 2024	11.560	11.560	11.120	11.180	11.180	9,889,021
Oct 29, 2024	11.640	11.700	11.380	11.440	11.440	12,195,262
Oct 28, 2024	11.460	11.520	11.240	11.440	11.440	7,406,200
Oct 25, 2024	11.440	11.620	11.300	11.360	11.360	10,778,600
Oct 24, 2024	11.340	11.560	11.200	11.440	11.440	11,253,698
Oct 23, 2024	11.400	11.780	11.260	11.280	11.280	18,039,400
Oct 22, 2024	11.500	11.540	11.220	11.220	11.220	14,964,800
Oct 21, 2024	11.800	11.820	11.320	11.320	11.320	20,879,200
Oct 18, 2024	11.020	12.240	10.880	11.680	11.680	50,246,500
Oct 17, 2024	11.180	11.780	10.880	10.920	10.920	39,031,564
Oct 16, 2024	10.520	11.900	10.520	10.940	10.940	47,485,108
Oct 15, 2024	11.240	11.280	10.440	10.700	10.700	43,237,400
Oct 14, 2024	12.360	12.760	10.820	11.180	11.180	87,373,900
Oct 10, 2024	16.300	18.000	12.080	12.260	12.260	272,645,574
Oct 9, 2024	7.906	7.906	7.906	7.906	7.906	-
Oct 8, 2024	7.906	7.906	7.906	7.906	7.906	-
Oct 7, 2024	7.906	7.906	7.906	7.906	7.906	-
Oct 4, 2024	7.906	7.906	7.906	7.906	7.906	-
Oct 3, 2024	7.906	7.906	7.906	7.906	7.906	-
Oct 2, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 30, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 27, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 26, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 25, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 24, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 23, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 20, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 19, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 17, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 16, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 13, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 12, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 11, 2024	0.164172 Dividend
Sep 11, 2024	7.906	7.906	7.906	7.906	7.906	-
Sep 10, 2024	8.070	8.070	8.070	8.070	7.906	-
Sep 9, 2024	8.070	8.070	8.070	8.070	7.906	-
Sep 5, 2024	8.080	8.120	8.010	8.070	7.906	2,127,600
Sep 4, 2024	8.020	8.100	7.950	8.020	7.857	4,083,000
Sep 3, 2024	8.180	8.180	8.010	8.080	7.916	1,924,200
Sep 2, 2024	8.300	8.330	8.040	8.070	7.906	1,721,600
Aug 30, 2024	8.240	8.540	8.160	8.290	8.121	170,227,000
Aug 29, 2024	8.080	8.220	8.060	8.150	7.984	4,336,694
Aug 28, 2024	8.000	8.120	7.970	8.090	7.925	2,134,200
Aug 27, 2024	7.920	8.030	7.840	7.960	7.798	1,264,000
Aug 26, 2024	8.090	8.100	7.940	7.970	7.808	623,200
Aug 23, 2024	8.040	8.070	7.960	8.050	7.886	603,600
Aug 22, 2024	8.040	8.080	7.970	8.050	7.886	670,000
Aug 21, 2024	8.090	8.110	8.020	8.110	7.945	311,600
Aug 20, 2024	8.140	8.140	8.010	8.110	7.945	1,275,800
Aug 19, 2024	8.090	8.150	8.020	8.090	7.925	545,800
Aug 16, 2024	8.140	8.150	8.030	8.110	7.945	661,200
Aug 15, 2024	8.010	8.130	7.960	8.110	7.945	2,431,800
Aug 14, 2024	8.000	8.090	7.910	8.070	7.906	1,264,400
Aug 13, 2024	8.040	8.100	7.920	8.090	7.925	3,031,200
Aug 12, 2024	8.180	8.180	8.080	8.120	7.955	631,400
Aug 9, 2024	8.280	8.280	8.180	8.180	8.014	508,200
Aug 8, 2024	8.310	8.310	8.140	8.150	7.984	576,291
Aug 7, 2024	8.240	8.280	8.200	8.230	8.063	1,212,800
Aug 6, 2024	8.170	8.290	8.070	8.290	8.121	3,078,000
Aug 5, 2024	8.100	8.430	8.020	8.150	7.984	1,965,400
Aug 2, 2024	8.080	8.160	8.010	8.160	7.994	2,047,000
Aug 1, 2024	8.180	8.220	8.120	8.190	8.023	1,600,690
Jul 31, 2024	7.820	8.180	7.800	8.140	7.974	2,487,800
Jul 30, 2024	7.900	7.910	7.810	7.820	7.661	665,836
Jul 29, 2024	7.950	7.960	7.890	7.900	7.739	515,000
Jul 26, 2024	7.750	7.950	7.750	7.950	7.788	547,600
Jul 25, 2024	7.880	7.900	7.740	7.750	7.592	1,015,600
Jul 24, 2024	7.910	7.980	7.840	7.940	7.778	984,266
Jul 23, 2024	8.050	8.070	7.910	7.910	7.749	872,200
Jul 22, 2024	8.030	8.090	7.950	8.050	7.886	1,574,400
Jul 19, 2024	7.900	8.000	7.810	7.990	7.827	2,307,000
Jul 18, 2024	7.790	7.990	7.790	7.950	7.788	718,400
Jul 17, 2024	7.840	7.930	7.810	7.930	7.769	1,159,600
Jul 16, 2024	7.830	7.920	7.790	7.840	7.681	763,000
Jul 15, 2024	7.940	7.940	7.800	7.850	7.690	433,000
Jul 12, 2024	7.880	7.950	7.860	7.890	7.729	774,000
Jul 11, 2024	7.740	7.870	7.740	7.850	7.690	1,199,600
Jul 10, 2024	7.770	7.850	7.670	7.700	7.543	851,400
Jul 9, 2024	7.700	7.800	7.660	7.800	7.641	1,100,831
Jul 8, 2024	7.880	7.880	7.600	7.660	7.504	2,171,200
Jul 5, 2024	7.930	7.930	7.750	7.830	7.671	735,200
Jul 4, 2024	7.910	7.970	7.820	7.920	7.759	1,156,200
Jul 3, 2024	7.720	7.990	7.720	7.910	7.749	1,855,600
Jul 2, 2024	7.760	7.890	7.710	7.760	7.602	864,800
Jun 28, 2024	7.840	7.840	7.700	7.750	7.592	944,800
Jun 27, 2024	7.890	7.910	7.720	7.730	7.573	1,145,400
Jun 26, 2024	7.840	7.890	7.720	7.890	7.729	1,689,552
Jun 25, 2024	7.880	7.900	7.730	7.770	7.612	1,140,761
Jun 24, 2024	7.940	7.940	7.780	7.840	7.681	1,709,800
Jun 21, 2024	8.060	8.060	7.890	7.940	7.778	1,285,800
Jun 20, 2024	8.190	8.190	7.970	7.990	7.827	1,272,600
Jun 19, 2024	8.200	8.280	8.090	8.150	7.984	1,965,600
Jun 18, 2024	8.060	8.280	8.060	8.160	7.994	2,371,540
Jun 17, 2024	8.080	8.080	7.980	8.060	7.896	1,687,600
Jun 14, 2024	7.780	8.290	7.770	8.120	7.955	7,810,600
Jun 13, 2024	7.840	7.860	7.720	7.770	7.612	1,421,600
Jun 12, 2024	7.820	7.840	7.720	7.780	7.622	1,508,300
Jun 11, 2024	7.900	7.920	7.750	7.780	7.622	2,651,960
Jun 7, 2024	7.950	7.970	7.860	7.900	7.739	1,132,199
Jun 6, 2024	7.940	7.940	7.830	7.870	7.710	3,254,608

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Guotai Haitong Securities Co., Ltd. (2611.HK)