GDH Guangnan (Holdings) Limited (HKG:1203)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0100 (-1.16%)
At close: Feb 13, 2026
GDH Guangnan (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 184,000 |
| Feb 12, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | - | 82,400 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 136,000 |
| Feb 10, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 186,000 |
| Feb 9, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 210,000 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 164,000 |
| Feb 5, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 48,000 |
| Feb 4, 2026 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 170,000 |
| Feb 3, 2026 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 424,000 |
| Feb 2, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 356,000 |
| Jan 30, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | - | 131,000 |
| Jan 29, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 346,000 |
| Jan 28, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 3.66% | 526,000 |
| Jan 27, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 33,000 |
| Jan 26, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 158,000 |
| Jan 23, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 264,400 |
| Jan 22, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 254,176 |
| Jan 21, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 146,000 |
| Jan 20, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 248,800 |
| Jan 19, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 354,200 |
| Jan 16, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 164,000 |
| Jan 15, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 28,000 |
| Jan 14, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 90,000 |
| Jan 13, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 572,000 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 253,000 |
| Jan 9, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 14,000 |
| Jan 8, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 452,000 |
| Jan 7, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | - | 301,200 |
| Jan 6, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | - | 1,476,000 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 1,200,000 |
| Jan 2, 2026 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 332,000 |
| Dec 31, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 42,000 |
| Dec 30, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 253,000 |
| Dec 29, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 54,000 |
| Dec 24, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 51,063 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 22, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | - | 154,000 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 64,000 |
| Dec 18, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 290,000 |
| Dec 17, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 194,000 |
| Dec 16, 2025 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | - | 511,775 |
| Dec 15, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | - | 258,000 |
| Dec 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 10, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 41,000 |
| Dec 9, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | - | 184,000 |
| Dec 8, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -1.15% | 304,000 |
| Dec 5, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 158,000 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 662,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 54,000 |