Guotai Junan Int

1788
🏛️ hong-kong →
4.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.83 5.91 5.75 5.84 49,919.4K
09:35 5.84 5.84 5.59 5.64 52,117.1K
09:40 5.62 5.71 5.61 5.62 25,522.2K
09:45 5.62 5.73 5.62 5.67 15,731.0K
09:50 5.68 5.82 5.68 5.77 32,198.1K
09:55 5.78 5.80 5.70 5.78 13,372.5K
10:00 5.79 5.96 5.79 5.90 59,433.0K
10:05 5.88 6.18 5.87 6.11 108,795.5K
10:10 6.10 6.11 5.98 6.00 58,772.5K
10:15 6.00 6.04 5.95 6.03 25,281.0K
10:20 6.03 6.03 5.96 6.00 11,645.0K
10:25 6.00 6.00 5.90 5.97 18,834.0K
10:30 5.96 6.00 5.94 5.97 15,026.8K
10:35 5.96 6.08 5.96 5.98 20,762.0K
10:40 5.97 6.01 5.94 5.94 9,176.0K
10:45 5.93 5.97 5.92 5.92 10,019.0K
10:50 5.92 5.96 5.91 5.91 8,841.0K
10:55 5.91 5.98 5.91 5.96 6,259.3K
11:00 5.95 5.96 5.91 5.91 8,119.0K
11:05 5.91 5.92 5.84 5.86 25,342.0K
11:10 5.86 5.88 5.78 5.79 17,436.2K
11:15 5.79 5.88 5.78 5.88 19,675.0K
11:20 5.88 5.89 5.80 5.82 11,200.0K
11:25 5.83 5.85 5.82 5.84 4,265.0K
11:30 5.85 5.85 5.80 5.82 3,563.5K
11:35 5.81 5.86 5.80 5.83 5,626.0K
11:40 5.83 5.85 5.82 5.82 3,174.0K
11:45 5.81 5.85 5.81 5.84 2,263.0K
11:50 5.85 5.85 5.83 5.85 1,888.0K
11:55 5.84 5.89 5.84 5.88 4,044.0K
13:00 5.99 6.15 5.99 6.03 119,094.4K
13:05 6.03 6.07 5.98 6.01 28,200.2K
13:10 6.00 6.05 5.98 6.01 17,801.0K
13:15 6.01 6.01 5.93 5.93 12,292.0K
13:20 5.94 6.01 5.94 5.99 8,413.0K
13:25 5.98 6.08 5.97 6.04 19,219.0K
13:30 6.03 6.15 6.02 6.15 35,769.0K
13:35 6.14 6.44 6.14 6.40 170,624.1K
13:40 6.41 6.44 6.23 6.43 100,126.5K
13:45 6.43 6.69 6.40 6.46 162,557.4K
13:50 6.49 6.53 6.39 6.39 56,877.0K
13:55 6.40 6.48 6.31 6.48 50,147.0K
14:00 6.48 6.51 6.38 6.38 36,430.0K
14:05 6.38 6.55 6.38 6.53 32,078.0K
14:10 6.51 6.60 6.47 6.60 47,564.6K
14:15 6.59 6.60 6.48 6.51 32,841.1K
14:20 6.51 6.56 6.45 6.48 23,464.5K
14:25 6.48 6.50 6.35 6.36 28,214.4K
14:30 6.37 6.43 6.27 6.32 43,287.2K
14:35 6.31 6.31 6.18 6.28 55,874.0K
14:40 6.29 6.39 6.27 6.33 32,854.3K
14:45 6.34 6.39 6.28 6.29 14,227.0K
14:50 6.29 6.43 6.27 6.43 16,621.0K
14:55 6.43 6.53 6.42 6.45 31,336.0K
15:00 6.46 6.48 6.40 6.45 11,936.1K
15:05 6.46 6.55 6.43 6.51 26,806.0K
15:10 6.50 6.52 6.43 6.45 14,770.0K
15:15 6.45 6.50 6.44 6.48 6,483.0K
15:20 6.48 6.48 6.44 6.46 6,460.5K
15:25 6.46 6.47 6.43 6.46 6,791.0K
15:30 6.45 6.58 6.45 6.52 36,862.2K
15:35 6.53 6.56 6.47 6.48 15,045.0K
15:40 6.49 6.49 6.41 6.47 16,876.1K
15:45 6.48 6.48 6.38 6.42 17,280.0K
15:50 6.43 6.50 6.41 6.46 18,855.0K
15:55 6.46 6.47 6.20 6.35 73,870.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available