Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0250 (9.80%)
Aug 1, 2025, 4:08 PM HKT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | 9.80% | 34,582,968 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 4,192,464 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,619,588 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,125,017 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 4,768,588 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 3,229,335 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,796,273 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 2,830,998 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 2,141,909 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 4,134,850 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 3,476,665 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,689,730 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,170,532 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.31% | 4,212,505 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 907,340 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 7,372,449 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.26% | 5,024,436 |
| Jul 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 5,395,630 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 3,832,892 |
| Jul 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 2,182,277 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 931,044 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,731,816 |
| Jul 2, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.15% | 4,393,628 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 1,542,426 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 434,410 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 9,395,969 |
| Jun 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.79% | 2,935,286 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 430,210 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 337,510 |
| Jun 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,606,550 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 1,289,618 |
| Jun 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 684,901 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 131,756 |
| Jun 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 1,915,604 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 524,329 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,737,030 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.93% | 1,168,806 |
| Jun 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,247,384 |
| Jun 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 2,155,128 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 667,380 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 473,690 |
| Jun 4, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.49% | 502,347 |
| Jun 3, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.98% | 671,046 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 982,878 |
| May 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.30% | 945,231 |
| May 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 4.43% | 3,581,568 |
| May 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 381,261 |
| May 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 469,929 |
| May 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,454,767 |
| May 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 3,573,798 |