Skip to main content
logo
Guming Holdings Limited (HKG:1364)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.80
+0.04 (0.18%)
May 29, 2026, 4:08 PM HKT

Guming Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.7623.4022.4422.8022.800.18%6,329,973
May 28, 202622.5022.9822.0222.7622.762.52%6,304,987
May 27, 202622.3222.5021.6222.2022.20-0.54%4,549,600
May 26, 202622.3022.3621.5022.3222.32-0.27%4,782,807
May 22, 202622.4222.5021.4422.3822.381.08%5,623,164
May 21, 202622.5022.5021.7222.1422.14-1.60%6,623,733
May 20, 202622.3022.6422.0022.5022.500.63%2,969,393
May 19, 202622.9022.9022.2222.3622.36-1.32%2,780,927
May 18, 202623.2423.4022.1422.6622.66-2.50%10,071,750
May 15, 202623.4023.5022.9623.2423.24-1.02%2,737,588
May 14, 202623.4623.7022.8423.4823.480.09%3,704,371
May 13, 202623.5023.7823.0623.4623.46-0.17%5,355,594
May 12, 202624.0024.5023.4423.5023.50-2.08%7,060,800
May 11, 202625.0825.2023.4224.0024.00-4.31%12,309,770
May 8, 202624.8425.4624.8025.0825.080.97%2,865,515
May 7, 202625.2025.5024.4224.8424.84-1.43%6,502,053
May 6, 202625.2425.7224.6025.2025.20-0.16%5,463,135
May 5, 202625.5425.5424.9225.2425.24-1.25%729,657
May 4, 202624.6826.4824.6825.5625.560.31%977,741
Apr 30, 202625.8025.8025.1025.4825.48-1,940,692
Apr 29, 202625.5225.7825.2225.4825.481.11%3,873,991
Apr 28, 202624.9225.2424.7625.2025.20-0.08%2,345,120
Apr 27, 202625.1625.8024.7825.2225.22-2.40%4,869,829
Apr 24, 202625.5625.8825.1425.8425.841.10%2,429,162
Apr 23, 202626.0226.0225.2425.5625.56-1.77%2,214,768
Apr 22, 202626.7826.7825.5626.0226.02-1.66%2,179,779
Apr 21, 202625.6026.6425.6026.4626.463.36%5,498,692
Apr 20, 202625.9025.9625.3625.6025.60-0.16%3,283,237
Apr 17, 202626.2826.3024.9025.6425.64-1.69%10,637,990
Apr 16, 202627.0627.3426.0026.0826.08-3.34%5,590,084
Apr 15, 202627.8027.8626.7226.9826.98-0.66%4,527,126
Apr 14, 202626.7227.3626.1427.1627.161.49%3,403,972
Apr 13, 202627.1027.1026.0826.7626.76-1.18%5,874,320
Apr 10, 202628.4028.4026.5227.0827.08-4.65%10,396,570
Apr 9, 202628.3828.7827.3228.4028.40-0.63%9,961,543
Apr 8, 202628.7029.7627.8828.5828.58-0.42%6,693,705
Apr 2, 202628.4429.0028.2828.7028.700.91%3,870,253
Apr 1, 202627.8029.0427.8028.4428.444.18%7,563,643
Mar 31, 202626.9428.0626.9427.3027.300.15%4,742,492
Mar 30, 202626.3827.6025.9227.2627.262.95%12,318,710
Mar 27, 202625.4026.6625.2226.4826.484.17%15,498,810
Mar 26, 202627.6027.6424.5025.4225.42-2.98%20,965,820
Mar 25, 202628.5228.5225.6226.2026.20-8.13%15,498,270
Mar 24, 202627.0228.7827.0228.5228.525.55%4,824,241
Mar 23, 202628.2028.5026.6627.0227.02-6.63%6,082,653
Mar 20, 202627.8028.9427.7228.9428.942.99%24,292,880
Mar 19, 202628.4829.0827.7828.1028.10-3.10%3,715,276
Mar 18, 202628.0229.0428.0229.0029.001.90%1,434,330
Mar 17, 202628.4629.1228.1628.4628.46-1,689,260
Mar 16, 202626.9028.9826.8028.4628.465.02%3,928,619