Grand Ocean Advanced Resources Company Limited (HKG:0065)
Hong Kong · Delayed Price · Currency is HKD 0.2600
-0.0200 (-7.14%)
Sep 11, 2026, 11:52 AM HKT
HKG:0065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 32,000 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 8,009,600 |
| Sep 9, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 104,000 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 88,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.28 | 0.28 | 5.66% | 33,636 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | - | 12,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Aug 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -8.62% | 24,800 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 48,000 |
| Aug 26, 2026 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -1.69% | 52,000 |
| Aug 25, 2026 | 0.31 | 0.31 | 0.27 | 0.30 | 0.30 | 9.26% | 2,648,000 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 64,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 4,595 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 24,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12,400 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.87% | 128,000 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -15.93% | 84,000 |
| Aug 12, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 18.00% | 96,000 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.25 | 0.25 | - | 4,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Aug 6, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 12,608 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 356,000 |
| Aug 4, 2026 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -4.76% | 20,000 |
| Aug 3, 2026 | 0.25 | 0.36 | 0.25 | 0.32 | 0.32 | 26.00% | 1,050,000 |
| Jul 31, 2026 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | -7.41% | 856,000 |
| Jul 30, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 20.00% | 170,000 |
| Jul 29, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 11.39% | 648,672 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 140,000 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 7,216,000 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,000,000 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 508,000 |
| Jul 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 398 |
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 18,400 |
| Jul 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 20,000 |
| Jul 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 65,600 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,600 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |