Golden Bridge Group Holdings Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 2.040
-0.015 (-0.73%)
Aug 12, 2026, 3:52 PM HKT
HKG:0623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -0.72% | 74,000 |
| Aug 10, 2026 | 2.02 | 2.10 | 2.00 | 2.07 | 2.07 | 2.48% | 515,000 |
| Aug 7, 2026 | 2.17 | 2.17 | 1.98 | 2.02 | 2.02 | 6.88% | 673,000 |
| Aug 6, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | 311,000 |
| Aug 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 19,000 |
| Aug 4, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 305,000 |
| Aug 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Jul 31, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 207,000 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 8,000 |
| Jul 29, 2026 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | 381,000 |
| Jul 28, 2026 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -2.58% | 9,000 |
| Jul 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 2,000 |
| Jul 24, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 227,000 |
| Jul 23, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -1.55% | 322,000 |
| Jul 22, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.11% | 65,000 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 394,000 |
| Jul 17, 2026 | 1.89 | 1.94 | 1.88 | 1.89 | 1.89 | - | 247,000 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 20,000 |
| Jul 15, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | - | 128,000 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 13, 2026 | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 34,000 |
| Jul 10, 2026 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 2.73% | 122,146 |
| Jul 9, 2026 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -4.19% | 609,000 |
| Jul 8, 2026 | 1.92 | 1.92 | 1.84 | 1.91 | 1.91 | -1.04% | 1,752,000 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -3.02% | 982,000 |
| Jul 6, 2026 | 1.94 | 2.01 | 1.93 | 1.99 | 1.99 | 3.65% | 28,000 |
| Jul 3, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | - | 38,000 |
| Jul 2, 2026 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | - | 424,000 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 56,000 |
| Jun 29, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 83,000 |
| Jun 26, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | - | 400,000 |
| Jun 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 128,000 |
| Jun 24, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | -1.55% | 92,000 |
| Jun 23, 2026 | 1.93 | 1.99 | 1.93 | 1.93 | 1.93 | - | 701,000 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 89,000 |
| Jun 18, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 545,000 |
| Jun 17, 2026 | 1.95 | 1.96 | 1.90 | 1.92 | 1.92 | -1.54% | 1,113,000 |
| Jun 16, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 801,000 |
| Jun 15, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | - | 341,000 |
| Jun 12, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 1.95 | 0.49% | 492,000 |
| Jun 11, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 1.94 | - | 452,000 |
| Jun 10, 2026 | 2.05 | 2.06 | 2.04 | 2.05 | 1.94 | -0.49% | 414,000 |
| Jun 9, 2026 | 2.05 | 2.06 | 2.04 | 2.06 | 1.95 | 0.49% | 667,000 |
| Jun 8, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | 1.94 | -0.49% | 296,000 |
| Jun 5, 2026 | 2.06 | 2.07 | 2.06 | 2.06 | 1.95 | -0.48% | 143,000 |
| Jun 4, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 1.96 | 0.49% | 143,000 |
| Jun 3, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 1.95 | -0.48% | 12,000 |
| Jun 2, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 1.96 | - | 363,000 |
| Jun 1, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.96 | 0.98% | 53,000 |