GDH Guangnan (Holdings) Limited (HKG:1203)
Hong Kong · Delayed Price · Currency is HKD 0.6250
-0.0050 (-0.79%)
Oct 28, 2026, 11:34 AM HKT
GDH Guangnan (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 42,000 |
| Oct 27, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 20,000 |
| Oct 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 22, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 116,000 |
| Oct 21, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 50,000 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 200 |
| Oct 16, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 48,000 |
| Oct 15, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -3.08% | 360,000 |
| Oct 14, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.76% | 66,800 |
| Oct 13, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 0.77% | 32,000 |
| Oct 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Oct 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 7, 2026 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | - | 70,000 |
| Oct 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| 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 |