GDH Guangnan (Holdings) Limited (HKG:1203)
Hong Kong · Delayed Price · Currency is HKD 0.6550
0.00 (0.00%)
Oct 5, 2026, 3:41 PM HKT
GDH Guangnan (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 26,000 |
| Oct 2, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 83,171 |
| Sep 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 29, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -0.76% | 138,000 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 24, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 40,000 |
| Sep 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 21, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 110,000 |
| Sep 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 16, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 59,400 |
| Sep 15, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 12,000 |
| Sep 14, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.29% | 268,000 |
| Sep 11, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.76% | 142,000 |
| Sep 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 7, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 4,800 |
| Sep 4, 2026 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 0.75% | 82,000 |
| Sep 3, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 3.91% | 18,000 |
| Sep 2, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | - | 846,000 |
| Sep 1, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 14,000 |
| Aug 31, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 104,400 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 812,000 |
| Aug 27, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 162,000 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 184,000 |
| Aug 25, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 69,000 |
| Aug 24, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 150,000 |
| Aug 21, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 90,000 |
| Aug 20, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 142,000 |
| Aug 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Aug 18, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 324,000 |
| Aug 17, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 196,000 |
| Aug 14, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 208,000 |
| Aug 13, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 18,000 |
| Aug 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 10, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 356,000 |
| Aug 7, 2026 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 164,000 |
| Aug 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 4, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 132,000 |
| Aug 3, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 146,000 |
| Jul 31, 2026 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 65,000 |
| Jul 30, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 542,000 |
| Jul 29, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 146,600 |
| Jul 28, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 262,000 |
| Jul 27, 2026 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -8.33% | 1,366,000 |