Gangyu Smart Urban Services Holding Limited (HKG:0265)
Hong Kong · Delayed Price · Currency is HKD 1.580
-0.100 (-5.95%)
At close: Mar 27, 2026
HKG:0265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -5.95% | 62,000 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 25, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 40,000 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 48,000 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 17, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | -1.18% | 28,000 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Mar 13, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 1.79% | 40,000 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 40,000 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | 54,000 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 14,000 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 5, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 60,000 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 68,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 20,000 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | - | 38,000 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 12,000 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 8,000 |
| Feb 20, 2026 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | - | 8,000 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 8,000 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Feb 11, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 55,200 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 6,000 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.68 | 1.68 | -1.18% | 6,000 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Feb 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 36,000 |
| Jan 30, 2026 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | 3.03% | 24,000 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 12,000 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | - | 54,000 |
| Jan 27, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | - | 28,000 |
| Jan 26, 2026 | 1.70 | 1.80 | 1.69 | 1.70 | 1.70 | -5.56% | 72,000 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 12,000 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 14,000 |
| Jan 21, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 32,000 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 24,000 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 70,000 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | 0.56% | 8,000 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.79 | 1.78 | 1.78 | 2.30% | 16,000 |
| Jan 14, 2026 | 1.95 | 1.96 | 1.74 | 1.74 | 1.74 | -4.40% | 30,000 |