Golden Bridge Group Holdings Limited (HKG:0623)
Hong Kong · Delayed Price · Currency is HKD 1.760
+0.005 (0.28%)
Nov 3, 2026, 3:31 PM HKT
HKG:0623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.28% | 37,000 |
| Nov 2, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -0.28% | 21,000 |
| Oct 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Oct 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 28, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.28% | 15,000 |
| Oct 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | - |
| Oct 23, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 23,000 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.69% | 52,000 |
| Oct 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Oct 20, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 11,000 |
| Oct 16, 2026 | 1.81 | 1.81 | 1.81 | 1.80 | 1.80 | 2.56% | 42,000 |
| Oct 15, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -3.57% | 75,000 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.15% | 57,000 |
| Oct 13, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 1.36% | 317,000 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 24,000 |
| Oct 9, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.27% | 20,000 |
| Oct 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 7, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 28,000 |
| Oct 6, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 12,000 |
| Oct 5, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -0.54% | 43,000 |
| Oct 2, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 3,000 |
| Sep 30, 2026 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 47,000 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.80% | 72,000 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 28,000 |
| Sep 25, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 70,000 |
| Sep 24, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 10,000 |
| Sep 23, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 60,000 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.79% | 26,000 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | - | 5,000 |
| Sep 18, 2026 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | -0.78% | 25,000 |
| Sep 17, 2026 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | 0.52% | 186,000 |
| Sep 16, 2026 | 2.15 | 2.17 | 2.11 | 2.12 | 1.92 | -1.17% | 210,000 |
| Sep 15, 2026 | 2.14 | 2.15 | 2.14 | 2.14 | 1.94 | 0.47% | 65,000 |
| Sep 14, 2026 | 2.12 | 2.15 | 2.12 | 2.13 | 1.93 | 0.47% | 88,000 |
| Sep 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92 | - | - |
| Sep 10, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 1.92 | -2.30% | 214,000 |
| Sep 9, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 1.96 | 0.93% | 185,000 |
| Sep 8, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 1.95 | -2.93% | 229,000 |
| Sep 7, 2026 | 2.25 | 2.25 | 2.20 | 2.22 | 2.01 | -1.34% | 85,000 |
| Sep 4, 2026 | 2.27 | 2.27 | 2.23 | 2.25 | 2.03 | -0.22% | 69,000 |
| Sep 3, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.04 | 2.27% | 166,000 |
| Sep 2, 2026 | 2.24 | 2.25 | 2.20 | 2.20 | 1.99 | -0.45% | 142,000 |
| Sep 1, 2026 | 2.27 | 2.27 | 2.21 | 2.21 | 2.00 | -2.64% | 175,000 |
| Aug 31, 2026 | 2.28 | 2.30 | 2.23 | 2.27 | 2.06 | 4.13% | 243,000 |
| Aug 28, 2026 | 2.10 | 2.30 | 2.09 | 2.18 | 1.97 | 3.81% | 740,000 |
| Aug 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1.90 | 0.24% | 43,000 |
| Aug 26, 2026 | 2.11 | 2.11 | 2.09 | 2.10 | 1.90 | - | 195,000 |
| Aug 25, 2026 | 2.10 | 2.11 | 2.08 | 2.10 | 1.90 | -0.24% | 166,000 |
| Aug 24, 2026 | 2.15 | 2.16 | 2.10 | 2.10 | 1.90 | -1.87% | 566,106 |