Glorious Sun Enterprises Limited (HKG:0393)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.020 (-1.49%)
Jun 26, 2026, 4:08 PM HKT
Glorious Sun Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 436,000 |
| Jun 25, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 184,000 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 100,000 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 64,000 |
| Jun 22, 2026 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | - | 376,000 |
| Jun 18, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 244,000 |
| Jun 17, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 56,000 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 104,000 |
| Jun 15, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 48,000 |
| Jun 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 100,000 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 308,000 |
| Jun 10, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 184,000 |
| Jun 9, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 120,000 |
| Jun 8, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 258,000 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 120,000 |
| Jun 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 48,000 |
| Jun 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 104,000 |
| Jun 2, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 88,000 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 88,000 |
| May 29, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 140,000 |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 52,000 |
| May 27, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 151,000 |
| May 26, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -0.15% | 212,000 |
| May 22, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.33 | - | 224,000 |
| May 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | - | 304,000 |
| May 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.33 | -0.71% | 172,000 |
| May 19, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.34 | - | 396,000 |
| May 18, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.34 | - | 100,000 |
| May 15, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.34 | -0.71% | 272,000 |
| May 14, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.35 | -0.70% | 96,000 |
| May 13, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.36 | 1.43% | 648,000 |
| May 12, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.34 | - | 176,000 |
| May 11, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | 0.72% | 185,000 |
| May 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.33 | -1.42% | 216,000 |
| May 7, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | 0.71% | 584,000 |
| May 6, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | - | 280,000 |
| May 5, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.34 | - | 268,000 |
| May 4, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | - | 124,000 |
| Apr 30, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.34 | - | 204,000 |
| Apr 29, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.34 | - | 136,000 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.34 | -0.71% | 196,000 |
| Apr 27, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | - | 72,000 |
| Apr 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | 0.71% | 88,000 |
| Apr 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.34 | -0.71% | 112,000 |
| Apr 22, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | - | 108,000 |
| Apr 21, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.35 | - | 112,000 |
| Apr 20, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.35 | 0.71% | 208,000 |
| Apr 17, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.34 | - | 108,000 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | 80,000 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.34 | - | 60,000 |