Gaodi Holdings Limited (HKG:1676)
Hong Kong · Delayed Price · Currency is HKD 0.4250
-0.0050 (-1.16%)
Oct 6, 2026, 4:08 PM HKT
Gaodi Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 1,828,000 |
| Oct 5, 2026 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | 3.61% | 1,320,000 |
| Oct 2, 2026 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | - | 1,490,000 |
| Sep 30, 2026 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.35% | 258,000 |
| Sep 29, 2026 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | - | 310,000 |
| Sep 28, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.56% | 894,000 |
| Sep 25, 2026 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.23% | 770,000 |
| Sep 24, 2026 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -5.10% | 2,766,000 |
| Sep 23, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 4,442,000 |
| Sep 22, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 3,190,000 |
| Sep 21, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | 2.08% | 1,270,000 |
| Sep 18, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 3,700,000 |
| Sep 17, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 3,660,000 |
| Sep 16, 2026 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 7,560,000 |
| Sep 15, 2026 | 0.51 | 0.53 | 0.46 | 0.47 | 0.47 | -2.08% | 7,935,200 |
| Sep 14, 2026 | 0.53 | 0.55 | 0.47 | 0.48 | 0.48 | -5.88% | 4,352,800 |
| Sep 11, 2026 | 0.50 | 0.57 | 0.49 | 0.51 | 0.51 | 3.03% | 18,032,800 |
| Sep 10, 2026 | 0.45 | 0.50 | 0.44 | 0.50 | 0.50 | 16.47% | 13,380,000 |
| Sep 9, 2026 | 0.39 | 0.45 | 0.39 | 0.43 | 0.43 | 8.97% | 6,946,000 |
| Sep 8, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -2.50% | 2,200,000 |
| Sep 7, 2026 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 14.29% | 12,522,400 |
| Sep 4, 2026 | 0.35 | 0.42 | 0.35 | 0.35 | 0.35 | 2.94% | 18,768,882 |
| Sep 3, 2026 | 0.25 | 0.36 | 0.25 | 0.34 | 0.34 | 38.78% | 32,498,000 |
| Sep 2, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 18.93% | 13,650,000 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.37% | 3,880,000 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 4,760,000 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 4,340,400 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 3,210,000 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 3,040,000 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 6,510,000 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.88% | 5,650,000 |
| Aug 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 7,170,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.52% | 9,940,000 |
| Aug 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 8,844,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 10,590,400 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 6,820,000 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 9,574,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,150,000 |
| Aug 12, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -0.90% | 16,360,000 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 6,364,000 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 19,080,000 |
| Aug 7, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 7.41% | 850,000 |
| Aug 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 1,890,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.31% | 6,190,000 |
| Aug 4, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.64% | 2,970,000 |
| Aug 3, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.37% | 6,200,000 |
| Jul 31, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.37% | 390,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.95% | 1,970,000 |
| 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 |