Gaodi Holdings Limited (HKG:1676)
Hong Kong · Delayed Price · Currency is HKD 0.2120
-0.0200 (-8.62%)
May 7, 2026, 3:46 PM HKT
Gaodi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.62% | 1,180,000 |
| May 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 5.94% | 8,540,000 |
| May 5, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 6.31% | 8,968,000 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 5,472,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.50% | 4,212,000 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 8,448,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,544,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.87% | 25,184,800 |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.29% | 1,540,000 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 34,104,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.25% | 9,080,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.31% | 1,584,000 |
| Apr 20, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.77% | 9,814,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.96% | 1,196,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.35% | 6,194,000 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 3,536,800 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 4,376,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 68,000 |
| Apr 10, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.15% | 9,032,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.84% | 3,532,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 4,312,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.96% | 4,496,000 |
| Apr 1, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.57% | 1,400,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.58% | 1,644,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 3,885,371 |
| Mar 27, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.05% | 936,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 764,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 232,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 568,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 1,520,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 568,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 2,240,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.35% | 536,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 3,732,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 912,000 |
| Mar 13, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.68% | 1,932,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -0.45% | 3,628,000 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 284,000 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.98% | 1,240,000 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 1,304,000 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.93% | 3,988,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 1,632,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.83% | 376,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 260,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.35% | 2,064,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.02% | 1,376,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.62% | 860,000 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 925,600 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 2,585,600 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 3,668,000 |