Grand Ocean Advanced Resources Company Limited (HKG:0065)
Hong Kong · Delayed Price · Currency is HKD 0.4250
-0.0100 (-2.30%)
Aug 1, 2025, 3:43 PM HKT
HKG:0065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -2.30% | 23,200 |
| Jul 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jul 30, 2025 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | -1.14% | 103,600 |
| Jul 29, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 10.00% | 816,800 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -4.76% | 155,054 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 24,800 |
| Jul 24, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 4.76% | 28,000 |
| Jul 23, 2025 | 0.44 | 0.47 | 0.42 | 0.42 | 0.42 | 3.70% | 316,289 |
| Jul 22, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -3.57% | 202,000 |
| Jul 21, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 45,600 |
| Jul 18, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | - | 2,752,000 |
| Jul 17, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.23% | 232,000 |
| Jul 16, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 116,000 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 3.70% | 146,400 |
| Jul 14, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 25,200 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 5.26% | 151,600 |
| Jul 10, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 141,600 |
| Jul 9, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 1,140,000 |
| Jul 8, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 2.56% | 3,524,564 |
| Jul 7, 2025 | 0.39 | 0.39 | 0.34 | 0.39 | 0.39 | 2.63% | 672,160 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -6.17% | 316,000 |
| Jul 3, 2025 | 0.40 | 0.44 | 0.39 | 0.41 | 0.41 | 3.85% | 232,033 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.34 | 0.39 | 0.39 | -17.89% | 1,061,797 |
| Jun 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |