Gaodi Holdings Limited (HKG:1676)
Hong Kong · Delayed Price · Currency is HKD 0.2080
-0.0140 (-6.31%)
Jul 30, 2026, 11:55 AM HKT
Gaodi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 10,078,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.66% | 5,800,000 |
| Jul 27, 2026 | 0.24 | 0.28 | 0.22 | 0.24 | 0.24 | -1.26% | 24,014,000 |
| Jul 24, 2026 | 0.25 | 0.26 | 0.21 | 0.24 | 0.24 | -6.27% | 27,810,000 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 4,740,000 |
| Jul 22, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | - | 6,110,000 |
| Jul 21, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 13.84% | 4,548,000 |
| Jul 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.75% | 4,488,000 |
| Jul 17, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.31% | 1,342,000 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.95% | 17,040,000 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 3,690,000 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.49% | 22,000 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 109,400 |
| Jul 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 80,000 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 3,644,000 |
| Jul 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 861,200 |
| Jul 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 2,718,800 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 3,034,800 |
| Jul 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 6,591,600 |
| Jul 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 3,336,000 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 610,400 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.97% | 8,388,000 |
| Jun 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 92,000 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 5,303,000 |
| Jun 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 132,400 |
| Jun 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 6,548,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 7,444,000 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 1,668,000 |
| Jun 17, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -0.48% | 6,276,000 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 4,432,000 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.97% | 5,024,000 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -1.42% | 4,448,000 |
| Jun 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.20 | -3.65% | 2,680,000 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | - |
| Jun 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 6.83% | 7,140,000 |
| Jun 8, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | -5.53% | 4,692,000 |
| Jun 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 2.36% | 6,672,800 |
| Jun 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 4,884,000 |
| Jun 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.50% | 56,000 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 119,200 |
| Jun 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 8,156,000 |
| May 29, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.72% | 893,400 |
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 3.37% | 12,512,000 |
| May 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.96% | 4,748,000 |
| May 26, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.39% | 12,536,000 |
| May 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.95% | 4,264,000 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -0.94% | 2,356,000 |
| May 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.29% | 15,612,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 1,984,000 |
| May 18, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.21 | -3.11% | 10,016,000 |