Glory Health Industry Limited (HKG:2329)
Hong Kong · Delayed Price · Currency is HKD 0.1140
-0.0060 (-5.00%)
Feb 27, 2026, 2:39 PM HKT
Glory Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 626,000 |
| Feb 26, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 12.15% | 1,024,000 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.00% | 274,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 262,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -15.13% | 1,379,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 13,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | - |
| Feb 13, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 11.71% | 1,313,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 16,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.39% | 547,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 270,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 939,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.84% | 8,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.56% | 43,000 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 199,000 |
| Feb 3, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 2.52% | 1,748,000 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 10,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 20,000 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 293,000 |
| 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 | - | - |