Glorious Sun Enterprises Limited (HKG:0393)
Hong Kong · Delayed Price · Currency is HKD 1.300
-0.030 (-2.26%)
Aug 29, 2025, 4:08 PM HKT
Glorious Sun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -2.26% | 152,000 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.29 | - | 128,000 |
| Aug 27, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.29 | - | 268,000 |
| Aug 26, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.29 | - | 224,000 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.29 | - | 224,000 |
| Aug 22, 2025 | 1.33 | 1.33 | 1.31 | 1.33 | 1.29 | - | 96,000 |
| Aug 21, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.29 | 0.76% | 180,000 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.28 | - | 60,000 |
| Aug 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.28 | -0.75% | 216,000 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.29 | -0.75% | 220,000 |
| Aug 15, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | - | 75,000 |
| Aug 14, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.30 | 0.75% | 168,000 |
| Aug 13, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.29 | -0.75% | 88,000 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | 0.75% | 20,000 |
| Aug 11, 2025 | 1.32 | 1.36 | 1.32 | 1.33 | 1.29 | - | 128,300 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.29 | - | 336,000 |
| Aug 7, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.29 | 0.76% | 136,000 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | - | 16,000 |
| Aug 5, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.28 | 0.76% | 124,000 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -0.76% | 64,000 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.28 | -0.75% | 164,000 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.29 | 0.76% | 40,000 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.28 | -0.75% | 144,000 |
| Jul 29, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 128,000 |
| Jul 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 24,000 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 10,000 |
| Jul 24, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 156,000 |
| Jul 23, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 50,000 |
| Jul 22, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 176,000 |
| Jul 21, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 192,000 |
| Jul 18, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 104,000 |
| Jul 17, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 300,000 |
| Jul 16, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 172,000 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 52,000 |
| Jul 14, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 426,000 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 90,000 |
| Jul 10, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 332,000 |
| Jul 9, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 240,000 |
| Jul 8, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 860,000 |
| Jul 7, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 186,000 |
| Jul 4, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 128,000 |
| Jul 3, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 224,000 |
| Jul 2, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 270,000 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 212,000 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 140,000 |
| Jun 26, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 388,000 |
| Jun 25, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 422,000 |
| Jun 24, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 240,000 |
| Jun 23, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 298,000 |
| Jun 20, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 384,000 |