Guming Holdings Limited (HKG:1364)
Hong Kong · Delayed Price · Currency is HKD 22.74
+0.10 (0.44%)
Oct 31, 2025, 4:08 PM HKT
Guming Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.64 | 22.84 | 22.30 | 22.74 | 22.74 | 0.44% | 3,655,761 |
| Oct 30, 2025 | 22.10 | 22.82 | 21.70 | 22.64 | 22.64 | 1.98% | 5,699,779 |
| Oct 28, 2025 | 22.70 | 22.70 | 21.90 | 22.20 | 22.20 | -1.25% | 3,105,196 |
| Oct 27, 2025 | 22.00 | 22.84 | 21.82 | 22.48 | 22.48 | 2.37% | 6,096,688 |
| Oct 24, 2025 | 22.02 | 22.60 | 21.70 | 21.96 | 21.96 | -1.35% | 8,259,797 |
| Oct 23, 2025 | 23.78 | 23.78 | 21.56 | 22.26 | 22.26 | -6.94% | 51,153,923 |
| Oct 22, 2025 | 23.18 | 24.44 | 23.18 | 23.92 | 23.92 | 1.87% | 5,589,811 |
| Oct 21, 2025 | 24.48 | 24.64 | 23.06 | 23.48 | 23.48 | -3.85% | 7,683,563 |
| Oct 20, 2025 | 24.74 | 24.88 | 23.80 | 24.42 | 24.42 | - | 5,247,414 |
| Oct 17, 2025 | 25.54 | 26.00 | 24.00 | 24.42 | 24.42 | -3.48% | 11,000,905 |
| Oct 16, 2025 | 26.12 | 26.96 | 25.04 | 25.30 | 25.30 | -2.54% | 13,125,212 |
| Oct 15, 2025 | 24.50 | 26.40 | 24.50 | 25.96 | 25.96 | 6.83% | 13,111,813 |
| Oct 14, 2025 | 24.80 | 25.04 | 23.66 | 24.30 | 24.30 | -0.98% | 8,365,636 |
| Oct 13, 2025 | 23.06 | 24.80 | 23.06 | 24.54 | 24.54 | 1.91% | 12,005,370 |
| Oct 10, 2025 | 21.74 | 24.76 | 21.30 | 24.08 | 24.08 | 12.21% | 30,669,231 |
| Oct 9, 2025 | 20.74 | 21.82 | 20.74 | 21.46 | 21.46 | 3.67% | 8,471,130 |
| Oct 8, 2025 | 20.70 | 20.78 | 20.40 | 20.70 | 20.70 | - | 1,451,278 |
| Oct 6, 2025 | 20.98 | 20.98 | 20.50 | 20.70 | 20.70 | -1.33% | 1,340,780 |
| Oct 3, 2025 | 21.62 | 21.62 | 20.94 | 20.98 | 20.98 | -1.59% | 2,826,777 |
| Oct 2, 2025 | 22.18 | 22.18 | 21.30 | 21.32 | 21.32 | -4.39% | 2,961,230 |
| Sep 30, 2025 | 21.76 | 22.44 | 21.54 | 22.30 | 22.30 | 2.48% | 5,106,422 |
| Sep 29, 2025 | 21.92 | 22.10 | 21.50 | 21.76 | 21.76 | 0.37% | 1,953,639 |
| Sep 26, 2025 | 21.58 | 22.20 | 21.04 | 21.68 | 21.68 | 0.28% | 4,141,922 |
| Sep 25, 2025 | 22.06 | 22.58 | 21.32 | 21.62 | 21.62 | -1.99% | 5,396,437 |
| Sep 24, 2025 | 22.56 | 22.96 | 22.00 | 22.06 | 22.06 | -1.52% | 8,851,726 |
| Sep 23, 2025 | 21.24 | 22.68 | 20.98 | 22.40 | 22.40 | 6.16% | 11,948,494 |
| Sep 22, 2025 | 21.22 | 21.34 | 20.30 | 21.10 | 21.10 | 1.25% | 7,246,502 |
| Sep 19, 2025 | 21.40 | 22.08 | 20.74 | 20.84 | 20.84 | -3.96% | 9,017,750 |
| Sep 18, 2025 | 22.20 | 22.34 | 21.08 | 21.70 | 21.70 | -2.08% | 10,511,214 |
| Sep 17, 2025 | 22.02 | 22.46 | 21.86 | 22.16 | 22.16 | 0.64% | 3,012,019 |
| Sep 16, 2025 | 22.30 | 22.50 | 21.68 | 22.02 | 22.02 | -1.26% | 4,390,023 |
| Sep 15, 2025 | 21.04 | 22.36 | 21.04 | 22.30 | 22.30 | 5.09% | 8,756,212 |
| Sep 12, 2025 | 21.46 | 21.46 | 20.78 | 21.22 | 21.22 | 0.09% | 4,604,685 |
| Sep 11, 2025 | 21.84 | 21.92 | 20.90 | 21.20 | 21.20 | -2.93% | 5,417,989 |
| Sep 10, 2025 | 21.40 | 22.16 | 21.40 | 21.84 | 21.84 | 1.87% | 5,040,650 |
| Sep 9, 2025 | 21.88 | 22.40 | 21.28 | 21.44 | 21.44 | -1.83% | 5,412,214 |
| Sep 8, 2025 | 21.18 | 22.12 | 21.18 | 21.84 | 21.84 | 3.41% | 6,493,898 |
| Sep 5, 2025 | 20.62 | 21.76 | 20.48 | 21.12 | 21.12 | 2.82% | 10,445,479 |
| Sep 4, 2025 | 21.36 | 21.48 | 20.44 | 20.54 | 20.54 | -3.57% | 5,477,934 |
| Sep 3, 2025 | 20.88 | 21.48 | 20.66 | 21.30 | 21.30 | 2.01% | 3,761,319 |
| Sep 2, 2025 | 21.16 | 21.50 | 20.54 | 20.88 | 20.88 | -1.60% | 5,438,182 |
| Sep 1, 2025 | 22.98 | 22.98 | 21.00 | 21.22 | 21.22 | -6.27% | 12,056,463 |
| Aug 29, 2025 | 21.76 | 22.86 | 21.76 | 22.64 | 22.64 | 4.04% | 10,480,548 |
| Aug 28, 2025 | 22.90 | 23.20 | 21.64 | 21.76 | 21.76 | -3.72% | 11,810,605 |
| Aug 27, 2025 | 24.32 | 24.82 | 22.18 | 22.60 | 22.60 | -3.75% | 20,817,735 |
| Aug 26, 2025 | 23.50 | 23.74 | 22.70 | 23.48 | 23.48 | 0.09% | 6,806,450 |
| Aug 25, 2025 | 23.50 | 23.64 | 22.78 | 23.46 | 23.46 | 0.69% | 4,474,145 |
| Aug 22, 2025 | 23.20 | 23.40 | 22.90 | 23.30 | 23.30 | 0.43% | 2,694,869 |
| Aug 21, 2025 | 23.36 | 23.44 | 22.86 | 23.20 | 23.20 | - | 2,658,362 |
| Aug 20, 2025 | 22.58 | 23.32 | 22.10 | 23.20 | 23.20 | 2.75% | 9,822,833 |