Glory Health Industry Limited (HKG:2329)
Hong Kong · Delayed Price · Currency is HKD 0.0980
-0.0120 (-10.91%)
May 6, 2026, 3:55 PM HKT
Glory Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 13,000 |
| May 5, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.79% | 263,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 6.67% | 4,000 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 14.13% | 133,000 |
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 272,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 219,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 6,000 |
| Apr 24, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.77% | 245,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 9,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.88% | 18,000 |
| Apr 21, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 13.04% | 255,000 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 47,000 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 318,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 1,054,000 |
| Apr 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 630,000 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.16% | 1,360,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 376,000 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -6.73% | 2,245,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.05% | 81,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,632,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.00% | 732,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,737,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 381,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 288,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 711,000 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 656,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.25% | 2,142,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 240,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.59% | 410,000 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 2,439,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.08% | 288,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 175,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.14% | 452,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 12,000 |
| Mar 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.72% | 203,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 833,000 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 143,000 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.67% | 149,000 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.44% | 201,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.38% | 385,000 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.88% | 257,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.46% | 271,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.27% | 472,000 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 422,000 |
| 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 |