Guming Holdings Limited (HKG:1364)
Hong Kong · Delayed Price · Currency is HKD 25.34
+0.36 (1.44%)
At close: Dec 5, 2025
Guming Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.06 | 25.68 | 24.68 | 25.34 | 25.34 | 1.44% | 6,707,154 |
| Dec 4, 2025 | 25.18 | 25.60 | 24.96 | 24.98 | 24.98 | -0.79% | 2,528,125 |
| Dec 3, 2025 | 24.84 | 25.32 | 24.32 | 25.18 | 25.18 | 2.03% | 3,610,336 |
| Dec 2, 2025 | 24.62 | 25.00 | 24.24 | 24.68 | 24.68 | -0.56% | 5,877,818 |
| Dec 1, 2025 | 25.32 | 25.32 | 24.42 | 24.82 | 24.82 | -1.66% | 6,080,632 |
| Nov 28, 2025 | 25.06 | 25.76 | 24.90 | 25.24 | 25.24 | 0.80% | 6,852,035 |
| Nov 27, 2025 | 24.70 | 25.36 | 24.34 | 25.04 | 25.04 | 2.12% | 5,637,292 |
| Nov 26, 2025 | 23.92 | 24.90 | 23.92 | 24.52 | 24.52 | 2.51% | 7,207,077 |
| Nov 25, 2025 | 23.46 | 24.70 | 23.46 | 23.92 | 23.92 | 2.40% | 9,812,181 |
| Nov 24, 2025 | 22.46 | 24.10 | 21.98 | 23.36 | 23.36 | 4.19% | 6,137,847 |
| Nov 21, 2025 | 23.10 | 23.40 | 21.98 | 22.42 | 22.42 | -4.19% | 9,716,187 |
| Nov 20, 2025 | 22.82 | 23.40 | 22.14 | 23.40 | 23.40 | 2.54% | 4,895,409 |
| Nov 19, 2025 | 22.80 | 22.84 | 21.96 | 22.82 | 22.82 | 1.51% | 3,812,371 |
| Nov 18, 2025 | 22.20 | 22.48 | 21.82 | 22.48 | 22.48 | 1.26% | 1,767,538 |
| Nov 17, 2025 | 22.54 | 23.24 | 21.88 | 22.20 | 22.20 | -0.45% | 3,692,697 |
| Nov 14, 2025 | 22.38 | 23.08 | 22.14 | 22.30 | 22.30 | -0.45% | 4,593,191 |
| Nov 13, 2025 | 22.96 | 23.14 | 22.16 | 22.40 | 22.40 | -3.45% | 7,155,634 |
| Nov 12, 2025 | 23.22 | 23.66 | 22.64 | 23.20 | 23.20 | 0.35% | 5,656,548 |
| Nov 11, 2025 | 22.82 | 23.70 | 22.68 | 23.12 | 23.12 | 0.17% | 5,417,193 |
| Nov 10, 2025 | 21.46 | 23.46 | 21.46 | 23.08 | 23.08 | 7.05% | 11,238,170 |
| Nov 7, 2025 | 21.86 | 21.86 | 21.00 | 21.56 | 21.56 | -1.37% | 4,397,067 |
| Nov 6, 2025 | 21.84 | 22.12 | 21.54 | 21.86 | 21.86 | - | 3,565,783 |
| Nov 5, 2025 | 21.48 | 22.50 | 20.74 | 21.86 | 21.86 | 1.58% | 6,326,084 |
| Nov 4, 2025 | 22.30 | 22.46 | 21.10 | 21.52 | 21.52 | -3.50% | 6,912,625 |
| Nov 3, 2025 | 22.96 | 23.00 | 21.84 | 22.30 | 22.30 | -1.93% | 2,906,754 |
| Oct 31, 2025 | 22.64 | 22.84 | 22.30 | 22.74 | 22.74 | 0.44% | 3,654,561 |
| Oct 30, 2025 | 22.10 | 22.82 | 21.70 | 22.64 | 22.64 | 1.98% | 5,698,579 |
| Oct 28, 2025 | 22.70 | 22.70 | 21.90 | 22.20 | 22.20 | -1.25% | 3,104,396 |
| 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% | 8,259,397 |
| Oct 23, 2025 | 23.78 | 23.78 | 21.56 | 22.26 | 22.26 | -6.94% | 51,153,920 |
| Oct 22, 2025 | 23.18 | 24.44 | 23.18 | 23.92 | 23.92 | 1.87% | 5,589,411 |
| Oct 21, 2025 | 24.48 | 24.64 | 23.06 | 23.48 | 23.48 | -3.85% | 7,681,963 |
| 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% | 11,000,900 |
| Oct 16, 2025 | 26.12 | 26.96 | 25.04 | 25.30 | 25.30 | -2.54% | 13,124,810 |
| Oct 15, 2025 | 24.50 | 26.40 | 24.50 | 25.96 | 25.96 | 6.83% | 13,111,410 |
| Oct 14, 2025 | 24.80 | 25.04 | 23.66 | 24.30 | 24.30 | -0.98% | 8,365,236 |
| 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% | 30,668,430 |
| Oct 9, 2025 | 20.74 | 21.82 | 20.74 | 21.46 | 21.46 | 3.67% | 8,469,130 |
| Oct 8, 2025 | 20.70 | 20.78 | 20.40 | 20.70 | 20.70 | - | 1,449,278 |
| 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% | 2,826,377 |
| Oct 2, 2025 | 22.18 | 22.18 | 21.30 | 21.32 | 21.32 | -4.39% | 2,952,830 |
| 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% | 8,850,526 |