Glory Health Industry Limited (HKG:2329)
Hong Kong · Delayed Price · Currency is HKD 0.1190
-0.0010 (-0.83%)
Jan 29, 2026, 3:59 PM HKT
Glory Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 842,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.81% | 64,000 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 22,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 374,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.86% | 264,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 6.06% | 48,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32,000 |
| Jan 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.22% | 516,000 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -5.59% | 1,334,000 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.38% | 198,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 85,000 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 41,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.44% | 168,000 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 6.92% | 224,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -8.45% | 351,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.65% | 125,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.20% | 41,000 |
| Jan 5, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -0.69% | 343,000 |
| Jan 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 13.39% | 167,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 126,000 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 177,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.77% | 343,000 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.56% | 311,954 |
| Dec 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.13% | 527,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 202,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 97,000 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 106,000 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.73% | 91,000 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 165,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | 14,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 66,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 69,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 11,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.83% | 334,000 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 994,000 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 18,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -1.57% | 487,000 |
| Dec 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.55% | 1,312,000 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.35% | 953,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.08% | 1,106,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.00% | 501,000 |
| Nov 26, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | 6.19% | 1,628,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.63% | 91,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.85% | 832,000 |
| Nov 21, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -6.31% | 1,724,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 7.77% | 996,000 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 74,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 382,000 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 323,000 |