GDH Guangnan (Holdings) Limited (HKG:1203)
Hong Kong · Delayed Price · Currency is HKD 0.6550
0.00 (0.00%)
Aug 24, 2026, 4:08 PM HKT
GDH Guangnan (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | - | 282,000 |
| Jul 23, 2026 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 1.41% | 176,600 |
| Jul 22, 2026 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 77,000 |
| Jul 21, 2026 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | - | 477,600 |
| Jul 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 80,600 |
| Jul 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 16, 2026 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 54,000 |
| Jul 15, 2026 | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | - | 562,000 |
| Jul 14, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | -1.43% | 186,000 |
| Jul 13, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 126,000 |
| Jul 10, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 2.99% | 114,000 |
| Jul 9, 2026 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 20,000 |
| Jul 8, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 1.47% | 100,200 |
| Jul 7, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 36,000 |
| Jul 6, 2026 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 306,013 |
| Jul 3, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 172,000 |
| Jul 2, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 138,000 |
| Jun 30, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | - | 136,000 |
| Jun 29, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.85% | 46,000 |
| Jun 26, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.65 | 1.54% | 250,000 |
| Jun 25, 2026 | 0.66 | 0.68 | 0.65 | 0.65 | 0.64 | -2.99% | 56,000 |
| Jun 24, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.66 | - | 255,000 |
| Jun 23, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.66 | 1.52% | 278,000 |
| Jun 22, 2026 | 0.69 | 0.70 | 0.65 | 0.66 | 0.65 | -1.49% | 18,000 |
| Jun 18, 2026 | 0.69 | 0.70 | 0.66 | 0.67 | 0.66 | -2.90% | 172,000 |
| Jun 17, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.68 | -1.43% | 88,000 |
| Jun 16, 2026 | 0.71 | 0.71 | 0.66 | 0.70 | 0.69 | 1.45% | 248,000 |
| Jun 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | - |
| Jun 12, 2026 | 0.69 | 0.70 | 0.67 | 0.69 | 0.68 | -1.43% | 14,000 |