Guanze Medical Information Industry (Holding) Co., Ltd. (HKG:2427)
Hong Kong · Delayed Price · Currency is HKD 4.300
-0.040 (-0.92%)
At close: Jun 1, 2026
HKG:2427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.34 | 4.51 | 4.25 | 4.30 | 4.30 | -0.92% | 560,000 |
| May 29, 2026 | 4.74 | 4.82 | 4.23 | 4.34 | 4.34 | -1.81% | 1,590,000 |
| May 28, 2026 | 5.50 | 5.50 | 3.55 | 4.42 | 4.42 | -19.64% | 4,230,000 |
| May 27, 2026 | 5.56 | 5.64 | 5.37 | 5.50 | 5.50 | 0.73% | 515,000 |
| May 26, 2026 | 5.04 | 5.46 | 5.04 | 5.46 | 5.46 | 8.33% | 1,210,000 |
| May 22, 2026 | 5.32 | 5.48 | 5.03 | 5.04 | 5.04 | -5.79% | 450,000 |
| May 21, 2026 | 5.30 | 5.46 | 5.15 | 5.35 | 5.35 | 0.94% | 605,000 |
| May 20, 2026 | 5.20 | 5.40 | 5.13 | 5.30 | 5.30 | 1.92% | 675,000 |
| May 19, 2026 | 5.17 | 5.40 | 5.03 | 5.20 | 5.20 | - | 1,190,000 |
| May 18, 2026 | 5.72 | 5.72 | 5.20 | 5.20 | 5.20 | -7.96% | 1,865,000 |
| May 15, 2026 | 5.86 | 6.00 | 5.65 | 5.65 | 5.65 | -3.58% | 965,000 |
| May 14, 2026 | 5.81 | 6.36 | 5.80 | 5.86 | 5.86 | 3.53% | 2,846,435 |
| May 13, 2026 | 5.99 | 5.99 | 5.60 | 5.66 | 5.66 | -3.25% | 1,080,000 |
| May 12, 2026 | 6.26 | 6.26 | 5.66 | 5.85 | 5.85 | -6.55% | 2,310,000 |
| May 11, 2026 | 7.05 | 7.05 | 6.18 | 6.26 | 6.26 | -11.21% | 2,040,000 |
| May 8, 2026 | 6.50 | 7.23 | 6.50 | 7.05 | 7.05 | 8.46% | 2,230,000 |
| May 7, 2026 | 6.04 | 6.69 | 6.00 | 6.50 | 6.50 | 8.33% | 2,510,000 |
| May 6, 2026 | 6.20 | 6.40 | 5.55 | 6.00 | 6.00 | -3.23% | 2,645,000 |
| May 5, 2026 | 6.77 | 7.00 | 6.01 | 6.20 | 6.20 | -7.46% | 2,750,000 |
| May 4, 2026 | 7.61 | 7.74 | 6.40 | 6.70 | 6.70 | -11.96% | 7,010,000 |
| Apr 30, 2026 | 6.77 | 7.78 | 6.77 | 7.61 | 7.61 | 12.41% | 2,951,400 |
| Apr 29, 2026 | 6.65 | 7.17 | 6.20 | 6.77 | 6.77 | 2.42% | 2,700,000 |
| Apr 28, 2026 | 6.90 | 6.90 | 6.13 | 6.61 | 6.61 | -4.34% | 2,645,000 |
| Apr 27, 2026 | 4.90 | 7.15 | 4.90 | 6.91 | 6.91 | 35.76% | 10,645,000 |
| Apr 24, 2026 | 4.96 | 5.55 | 4.54 | 5.09 | 5.09 | 2.62% | 10,165,000 |
| Apr 23, 2026 | 4.00 | 4.96 | 3.97 | 4.96 | 4.96 | 22.47% | 3,974,260 |
| Apr 22, 2026 | 4.00 | 4.13 | 3.93 | 4.05 | 4.05 | 1.25% | 615,000 |
| Apr 21, 2026 | 3.90 | 4.03 | 3.77 | 4.00 | 4.00 | 1.01% | 1,480,000 |
| Apr 20, 2026 | 3.40 | 4.31 | 3.37 | 3.96 | 3.96 | 15.79% | 7,763,870 |
| Apr 17, 2026 | 3.43 | 3.52 | 3.42 | 3.42 | 3.42 | -1.16% | 585,000 |
| Apr 16, 2026 | 3.47 | 3.47 | 3.41 | 3.46 | 3.46 | -0.57% | 180,000 |
| Apr 15, 2026 | 3.50 | 3.52 | 3.45 | 3.48 | 3.48 | 2.05% | 275,000 |
| Apr 14, 2026 | 3.35 | 3.66 | 3.34 | 3.41 | 3.41 | -0.29% | 1,355,000 |
| Apr 13, 2026 | 3.45 | 3.50 | 3.40 | 3.42 | 3.42 | -0.87% | 360,000 |
| Apr 10, 2026 | 3.50 | 3.50 | 3.30 | 3.45 | 3.45 | -1.43% | 700,000 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.45 | 3.50 | 3.50 | -2.51% | 810,000 |
| Apr 8, 2026 | 3.47 | 3.59 | 3.45 | 3.59 | 3.59 | 3.46% | 613,228 |
| Apr 2, 2026 | 3.55 | 3.58 | 3.37 | 3.47 | 3.47 | -1.98% | 2,645,000 |
| Apr 1, 2026 | 3.61 | 3.72 | 3.54 | 3.54 | 3.54 | -4.32% | 1,320,000 |
| Mar 31, 2026 | 3.76 | 3.92 | 3.54 | 3.70 | 3.70 | -1.60% | 2,605,000 |
| Mar 30, 2026 | 3.65 | 3.88 | 3.51 | 3.76 | 3.76 | 3.01% | 1,990,000 |
| Mar 27, 2026 | 3.62 | 3.78 | 3.62 | 3.65 | 3.65 | 1.39% | 805,000 |
| Mar 26, 2026 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | -1.10% | 845,000 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.52 | 3.64 | 3.64 | -1.09% | 660,000 |
| Mar 24, 2026 | 3.64 | 3.70 | 3.54 | 3.68 | 3.68 | 1.10% | 520,000 |
| Mar 23, 2026 | 3.65 | 3.70 | 3.39 | 3.64 | 3.64 | -0.27% | 1,205,000 |
| Mar 20, 2026 | 3.50 | 3.74 | 3.50 | 3.65 | 3.65 | 1.39% | 700,000 |
| Mar 19, 2026 | 3.50 | 3.71 | 3.50 | 3.60 | 3.60 | -0.55% | 1,610,000 |
| Mar 18, 2026 | 3.65 | 3.96 | 3.60 | 3.62 | 3.62 | -0.82% | 4,045,000 |
| Mar 17, 2026 | 3.60 | 4.08 | 3.60 | 3.65 | 3.65 | 0.83% | 4,565,000 |