Gangyu Smart Urban Services Holding Limited (HKG:0265)
Hong Kong · Delayed Price · Currency is HKD 0.9900
-0.2100 (-17.50%)
Sep 2, 2025, 3:52 PM HKT
HKG:0265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.96 | 2.08% | 6,000 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Aug 27, 2025 | 0.90 | 0.96 | 0.84 | 0.96 | 0.96 | -2.04% | 12,000 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 31,800 |
| Aug 22, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 10.23% | 44,000 |
| Aug 21, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 2,000 |
| Aug 20, 2025 | 0.71 | 0.85 | 0.71 | 0.85 | 0.85 | -6.59% | 46,000 |
| Aug 19, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -5.21% | 46,000 |
| Aug 18, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 7.87% | 16,000 |
| Aug 15, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 2,000 |
| Aug 14, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 4.76% | 30,000 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -8.70% | 22,000 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | 6.98% | 18,000 |
| Aug 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 8, 2025 | 0.99 | 0.99 | 0.86 | 0.86 | 0.86 | 1.18% | 17,600 |
| Aug 7, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | - | 26,000 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -14.14% | 18,000 |
| Aug 5, 2025 | 0.87 | 1.00 | 0.87 | 0.99 | 0.99 | 19.28% | 18,000 |
| Aug 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.47% | 8,400 |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 14,000 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 100.00% | - |
| Jul 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -53.49% | 240,000 |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 100.00% | - |
| Jul 22, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -14.00% | 25,000 |
| Jul 21, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | -36.71% | 114,960 |
| Jul 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 100.00% | - |
| Jul 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 120,000 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -50.63% | 488,000 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 100.00% | - |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -50.00% | 60,000 |
| Jul 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,000 |
| Jun 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jun 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,000 |
| Jun 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |