Skip to main content
logo
Guming Holdings Limited (HKG:1364)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.28
-0.60 (-2.62%)
Sep 14, 2026, 4:08 PM HKT

Guming Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.6023.6022.2422.28--2.62%5,402,541
Sep 11, 202623.3023.4222.7422.8822.88-0.78%3,206,221
Sep 10, 202624.0024.0023.0023.0623.06-3.92%9,925,337
Sep 9, 202624.5024.5223.3824.0024.00-2.91%18,244,269
Sep 8, 202625.0025.2824.4624.7224.72-1.59%5,262,662
Sep 7, 202624.9825.1224.6425.1225.120.48%4,148,325
Sep 4, 202625.2025.4024.8625.0025.00-0.79%2,661,747
Sep 3, 202625.4425.5625.0825.2025.20-0.87%2,088,050
Sep 2, 202626.1026.1024.9025.4225.42-1.47%4,939,328
Sep 1, 202626.6826.6825.5625.8025.80-1.15%4,237,301
Aug 31, 202626.6026.9025.8826.1026.10-1.88%6,254,654
Aug 28, 202625.2627.2025.2626.6026.605.56%25,417,210
Aug 27, 202625.7626.3624.1425.2025.200.08%12,532,790
Aug 26, 202625.3825.6825.0825.1825.180.24%3,568,800
Aug 25, 202624.5225.2424.5225.1225.120.56%3,432,312
Aug 24, 202624.9225.4024.7024.9824.980.16%4,007,393
Aug 21, 202625.3825.3824.5024.9424.940.40%4,216,800
Aug 20, 202624.6025.8024.5824.8424.841.31%9,188,490
Aug 19, 202624.2824.9024.0224.5224.520.99%4,710,044
Aug 18, 202624.0024.4823.8424.2824.281.42%4,984,809
Aug 17, 202623.6024.3223.3823.9423.941.44%5,621,200
Aug 14, 202623.2823.8022.9623.6023.602.88%4,447,200
Aug 13, 202623.0823.1222.5022.9422.941.15%2,381,990
Aug 12, 202622.8822.8822.5222.6822.68-0.87%1,204,800
Aug 11, 202623.2223.5022.5222.8822.88-1.46%2,757,124
Aug 10, 202622.6623.7622.6623.2223.221.13%2,191,000
Aug 7, 202623.0823.1622.5622.9622.96-0.86%1,739,600
Aug 6, 202622.6823.2422.6823.1623.160.78%2,380,200
Aug 5, 202622.9423.1422.4822.9822.980.17%2,747,042
Aug 4, 202623.3623.3622.4422.9422.94-0.78%4,147,600
Aug 3, 202623.5823.6222.9023.1223.12-1.11%3,242,685
Jul 31, 202622.8623.5022.5823.3823.381.21%6,510,513
Jul 30, 202622.8623.5622.7623.1023.101.05%6,761,200
Jul 29, 202621.8223.4221.8022.8622.863.25%7,370,282
Jul 28, 202621.8822.7221.4622.1422.142.36%5,852,006
Jul 27, 202621.7022.1821.4221.8821.631.58%1,733,600
Jul 24, 202621.7021.7021.1021.5421.29-0.74%2,882,400
Jul 23, 202620.8421.7420.7621.7021.454.13%3,954,802
Jul 22, 202620.7820.8620.2220.8420.601.07%1,291,684
Jul 21, 202621.3821.5820.3020.6220.38-3.55%7,346,026
Jul 20, 202620.8221.5620.8221.3821.140.09%2,308,800
Jul 17, 202621.1821.7020.7021.3621.12-0.19%3,057,536
Jul 16, 202621.0021.8821.0021.4021.163.18%5,058,800
Jul 15, 202620.8021.2420.6420.7420.50-2.63%4,654,000
Jul 14, 202620.7421.4620.2821.3021.062.80%3,633,200
Jul 13, 202621.0421.0420.0620.7220.483.29%2,907,838
Jul 10, 202620.5420.5419.5520.0619.83-0.59%6,880,400
Jul 9, 202621.2221.6418.8020.1819.95-6.75%29,797,888
Jul 8, 202621.0821.7620.9621.6421.391.60%4,248,602
Jul 7, 202621.1021.7820.8821.3021.060.95%2,527,095