Gangyu Smart Urban Services Holding Limited (HKG:0265)
Hong Kong · Delayed Price · Currency is HKD 1.540
0.00 (0.00%)
Jun 16, 2026, 1:26 PM HKT
HKG:0265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 20,000 |
| Jun 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 4, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2,000 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 2, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 14,000 |
| Jun 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| 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 |