Guming Holdings Limited (HKG:1364)
Hong Kong · Delayed Price · Currency is HKD 21.50
+0.06 (0.28%)
Sep 10, 2025, 1:44 PM HKT
Guming Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.20 | 22.58 | 22.58 | -0.53% | 4,025,169 |
| Aug 18, 2025 | 22.62 | 23.04 | 22.50 | 22.70 | 22.70 | 0.53% | 6,624,493 |
| Aug 15, 2025 | 22.74 | 22.98 | 22.24 | 22.58 | 22.58 | -0.70% | 2,876,130 |
| Aug 14, 2025 | 23.18 | 23.18 | 22.60 | 22.74 | 22.74 | -1.73% | 3,134,153 |
| Aug 13, 2025 | 23.28 | 23.64 | 22.96 | 23.14 | 23.14 | -0.60% | 4,783,597 |
| Aug 12, 2025 | 23.26 | 23.78 | 22.88 | 23.28 | 23.28 | 0.52% | 3,969,551 |
| Aug 11, 2025 | 24.96 | 24.96 | 23.12 | 23.16 | 23.16 | -6.76% | 4,876,500 |
| Aug 8, 2025 | 24.40 | 25.00 | 24.06 | 24.84 | 24.84 | 1.80% | 2,665,436 |
| Aug 7, 2025 | 24.78 | 25.52 | 24.30 | 24.40 | 24.40 | 0.33% | 7,092,432 |
| Aug 6, 2025 | 24.18 | 24.84 | 23.86 | 24.32 | 24.32 | 0.58% | 2,977,808 |
| Aug 5, 2025 | 24.24 | 25.06 | 24.06 | 24.18 | 24.18 | -0.49% | 4,053,421 |
| Aug 4, 2025 | 22.96 | 24.36 | 22.60 | 24.30 | 24.30 | 5.88% | 5,073,958 |
| Aug 1, 2025 | 22.90 | 23.45 | 22.25 | 22.95 | 22.95 | -0.65% | 2,576,015 |
| Jul 31, 2025 | 23.30 | 23.75 | 23.05 | 23.10 | 23.10 | -1.91% | 1,927,586 |
| Jul 30, 2025 | 24.05 | 24.05 | 23.35 | 23.55 | 23.55 | -2.08% | 2,244,162 |
| Jul 29, 2025 | 23.10 | 24.20 | 22.95 | 24.05 | 24.05 | 3.66% | 3,779,231 |
| Jul 28, 2025 | 23.80 | 24.00 | 23.10 | 23.20 | 23.20 | -2.52% | 3,505,071 |
| Jul 25, 2025 | 24.55 | 24.60 | 23.75 | 23.80 | 23.80 | -3.05% | 3,667,867 |
| Jul 24, 2025 | 24.55 | 24.60 | 24.00 | 24.55 | 24.55 | 0.20% | 3,379,630 |
| Jul 23, 2025 | 25.85 | 25.85 | 24.30 | 24.50 | 24.50 | -3.73% | 4,906,104 |
| Jul 22, 2025 | 24.95 | 26.00 | 24.55 | 25.45 | 25.45 | 3.46% | 5,519,878 |
| Jul 21, 2025 | 24.70 | 24.95 | 24.00 | 24.60 | 24.60 | 0.20% | 4,895,623 |
| Jul 18, 2025 | 25.10 | 25.10 | 24.40 | 24.55 | 24.55 | -2.39% | 3,445,828 |
| Jul 17, 2025 | 26.15 | 26.15 | 24.85 | 25.15 | 25.15 | -2.71% | 5,149,800 |
| Jul 16, 2025 | 26.80 | 26.80 | 25.65 | 25.85 | 25.85 | -4.26% | 6,086,000 |
| Jul 15, 2025 | 26.80 | 28.10 | 26.80 | 27.00 | 27.00 | -1.82% | 3,259,200 |
| Jul 14, 2025 | 28.70 | 28.75 | 26.80 | 27.50 | 27.50 | -3.00% | 5,060,680 |
| Jul 11, 2025 | 28.40 | 28.95 | 27.05 | 28.35 | 28.35 | -0.18% | 6,108,800 |
| Jul 10, 2025 | 28.30 | 29.00 | 27.45 | 28.40 | 28.40 | 0.35% | 3,511,606 |
| Jul 9, 2025 | 27.60 | 29.10 | 26.60 | 28.30 | 28.30 | 2.17% | 4,667,660 |
| Jul 8, 2025 | 28.00 | 29.15 | 27.60 | 27.70 | 27.70 | 0.36% | 7,386,486 |
| Jul 7, 2025 | 27.50 | 29.50 | 27.45 | 27.60 | 27.60 | 6.15% | 12,894,516 |
| Jul 4, 2025 | 26.20 | 27.50 | 26.00 | 26.00 | 26.00 | -0.38% | 3,611,675 |
| Jul 3, 2025 | 26.35 | 27.25 | 25.65 | 26.10 | 26.10 | -2.06% | 7,137,978 |
| Jul 2, 2025 | 25.60 | 27.50 | 25.55 | 26.65 | 26.65 | 4.31% | 7,830,464 |