Gangyu Smart Urban Services Holding Limited (HKG:0265)
Hong Kong · Delayed Price · Currency is HKD 1.540
-0.010 (-0.65%)
May 20, 2026, 3:06 PM HKT
HKG:0265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 20, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | -0.65% | 5,600 |
| May 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| May 14, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.13% | 26,000 |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 2,000 |
| May 7, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 40,000 |
| May 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 5, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 12,000 |
| May 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 50,000 |
| Apr 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 29, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 110,320 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 40,000 |
| Apr 21, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.79% | 60,000 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 170,000 |
| Apr 17, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 112,000 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 40,000 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.70 | 1.70 | 0.59% | 20,000 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 20,000 |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 32,000 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 8, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 196,000 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.55 | 1.60 | 1.60 | 1.27% | 30,000 |
| Apr 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,000 |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 10,000 |
| Mar 30, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 222,000 |
| 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 |