Getech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.83	2.10	1.83	2.10	-	7.69%	9,114
Mar 3, 2026	2.10	2.20	1.80	1.95	1.95	-7.14%	1,128,974
Mar 2, 2026	2.20	2.40	2.10	2.10	2.10	-4.55%	724,420
Feb 27, 2026	2.00	2.30	2.00	2.20	2.20	2.33%	230,670
Feb 26, 2026	2.10	2.29	2.20	2.15	2.15	2.38%	52,998
Feb 25, 2026	2.10	2.20	2.04	2.10	2.10	-	133,820
Feb 24, 2026	2.10	2.19	2.19	2.10	2.10	-	50,000
Feb 23, 2026	2.10	2.20	2.00	2.10	2.10	-	173,982
Feb 20, 2026	2.10	2.20	2.00	2.10	2.10	-	95,478
Feb 19, 2026	2.10	2.20	2.20	2.10	2.10	-	2,333
Feb 18, 2026	2.05	2.20	2.00	2.10	2.10	2.44%	251,648
Feb 17, 2026	2.05	2.19	1.96	2.05	2.05	-	8,982
Feb 16, 2026	2.05	2.20	1.90	2.05	2.05	-	13,323
Feb 13, 2026	2.10	2.20	1.90	2.05	2.05	-2.38%	303,396
Feb 12, 2026	2.10	2.02	2.02	2.10	2.10	-	18,309
Feb 11, 2026	2.00	2.10	2.00	2.10	2.10	5.00%	310,121
Feb 10, 2026	1.93	2.10	1.90	2.00	2.00	-	200,499
Feb 9, 2026	2.00	2.10	2.10	2.00	2.00	-	33,425
Feb 6, 2026	1.90	2.00	1.90	2.00	2.00	2.56%	751,377
Feb 5, 2026	2.00	2.00	1.99	1.95	1.95	-2.50%	72,125
Feb 4, 2026	2.05	2.10	1.90	2.00	2.00	-2.44%	56,321
Feb 3, 2026	2.05	2.20	1.90	2.05	2.05	-	203,308
Feb 2, 2026	2.05	2.20	1.96	2.05	2.05	-	36,117
Jan 30, 2026	2.15	2.20	2.00	2.05	2.05	-4.65%	349,063
Jan 29, 2026	2.20	2.30	1.95	2.15	2.15	-2.27%	769,973
Jan 28, 2026	2.30	2.40	2.10	2.20	2.20	-4.35%	175,849
Jan 27, 2026	2.30	2.32	2.20	2.30	2.30	-	60,849
Jan 26, 2026	2.30	2.40	2.20	2.30	2.30	-	139,428
Jan 23, 2026	2.30	2.40	2.20	2.30	2.30	-	346,745
Jan 22, 2026	2.30	2.40	2.20	2.30	2.30	-	368,856
Jan 21, 2026	2.30	2.40	2.20	2.30	2.30	-	32,205
Jan 20, 2026	2.35	2.49	2.00	2.30	2.30	9.52%	3,851,628
Jan 19, 2026	2.15	2.30	2.00	2.10	2.10	-2.33%	93,338
Jan 16, 2026	2.20	2.30	2.03	2.15	2.15	-2.27%	277,185
Jan 15, 2026	2.20	2.30	2.10	2.20	2.20	-	92,236
Jan 14, 2026	2.20	2.24	2.10	2.20	2.20	-	182,245
Jan 13, 2026	2.20	2.30	2.10	2.20	2.20	-	418,798
Jan 12, 2026	2.25	2.30	2.10	2.20	2.20	-2.22%	189,164
Jan 9, 2026	2.10	2.60	2.00	2.25	2.25	7.14%	2,425,632
Jan 8, 2026	2.10	2.15	2.02	2.10	2.10	-	126,962
Jan 7, 2026	2.10	2.20	2.02	2.10	2.10	-	175,602
Jan 6, 2026	2.10	2.16	2.00	2.10	2.10	-	32,341
Jan 5, 2026	2.05	2.20	2.09	2.10	2.10	2.44%	93,623
Jan 2, 2026	2.05	2.16	1.91	2.05	2.05	-	4,047
Dec 31, 2025	2.05	2.05	2.05	2.05	2.05	-	-
Dec 30, 2025	2.05	2.16	2.16	2.05	2.05	-	5,000
Dec 29, 2025	2.05	2.16	1.98	2.05	2.05	-	105,551
Dec 24, 2025	2.05	1.98	1.91	2.05	2.05	-	24,748
Dec 23, 2025	2.05	1.98	1.91	2.05	2.05	-	72,227
Dec 22, 2025	2.05	1.92	1.92	2.05	2.05	-	51,970