Guanze Medical Information Industry (Holding) Co., Ltd. (HKG:2427)
Hong Kong · Delayed Price · Currency is HKD 2.645
+0.345 (15.00%)
Aug 21, 2026, 4:08 PM HKT
HKG:2427 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.27 | 2.65 | 2.27 | 2.65 | 2.65 | 15.00% | 325,000 |
| Aug 20, 2026 | 2.31 | 2.31 | 2.31 | 2.30 | 2.30 | -1.71% | 10,000 |
| Aug 19, 2026 | 2.02 | 2.40 | 2.00 | 2.34 | 2.34 | 7.83% | 575,000 |
| Aug 18, 2026 | 2.11 | 2.18 | 2.10 | 2.17 | 2.17 | 2.84% | 75,000 |
| Aug 17, 2026 | 2.15 | 2.19 | 2.11 | 2.11 | 2.11 | -3.21% | 85,000 |
| Aug 14, 2026 | 2.23 | 2.23 | 2.18 | 2.18 | 2.18 | -4.60% | 70,000 |
| Aug 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 5,000 |
| Aug 12, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 5,000 |
| Aug 11, 2026 | 2.28 | 2.30 | 2.28 | 2.29 | 2.29 | - | 35,000 |
| Aug 10, 2026 | 2.21 | 2.30 | 2.19 | 2.29 | 2.29 | -6.35% | 170,000 |
| Aug 7, 2026 | 2.30 | 2.44 | 2.18 | 2.44 | 2.44 | 5.40% | 155,000 |
| Aug 6, 2026 | 2.32 | 2.48 | 2.21 | 2.32 | 2.32 | -2.32% | 365,000 |
| Aug 5, 2026 | 2.40 | 2.40 | 2.32 | 2.37 | 2.37 | -3.27% | 80,000 |
| Aug 4, 2026 | 2.42 | 2.53 | 2.42 | 2.45 | 2.45 | 2.08% | 160,000 |
| Aug 3, 2026 | 2.21 | 2.40 | 2.21 | 2.40 | 2.40 | - | 50,000 |
| Jul 31, 2026 | 2.31 | 2.55 | 2.28 | 2.40 | 2.40 | 0.42% | 865,000 |
| Jul 30, 2026 | 2.38 | 2.58 | 2.38 | 2.39 | 2.39 | -6.64% | 125,000 |
| Jul 29, 2026 | 2.30 | 2.56 | 2.30 | 2.56 | 2.56 | -1.54% | 345,000 |
| Jul 28, 2026 | 2.60 | 2.80 | 2.50 | 2.60 | 2.60 | -6.47% | 195,000 |
| Jul 27, 2026 | 2.80 | 3.00 | 2.73 | 2.78 | 2.78 | -0.71% | 115,000 |
| Jul 24, 2026 | 2.60 | 2.83 | 2.52 | 2.80 | 2.80 | 12.00% | 185,000 |
| Jul 23, 2026 | 2.59 | 2.65 | 2.50 | 2.50 | 2.50 | -6.02% | 175,000 |
| Jul 22, 2026 | 2.20 | 2.93 | 2.20 | 2.66 | 2.66 | 11.76% | 865,000 |
| Jul 21, 2026 | 2.08 | 2.40 | 2.01 | 2.38 | 2.38 | 9.17% | 280,000 |
| Jul 20, 2026 | 2.10 | 2.29 | 2.10 | 2.18 | 2.18 | -0.91% | 220,000 |
| Jul 17, 2026 | 2.50 | 2.53 | 2.00 | 2.20 | 2.20 | -16.35% | 2,005,000 |
| Jul 16, 2026 | 2.73 | 2.73 | 2.55 | 2.63 | 2.63 | 2.73% | 100,000 |
| Jul 15, 2026 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -6.91% | 255,000 |
| Jul 14, 2026 | 2.61 | 2.91 | 2.61 | 2.75 | 2.75 | 4.17% | 425,000 |
| Jul 13, 2026 | 2.30 | 2.73 | 2.30 | 2.64 | 2.64 | 9.09% | 935,000 |
| Jul 10, 2026 | 2.50 | 2.54 | 2.23 | 2.42 | 2.42 | -3.20% | 785,000 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.20 | 2.50 | 2.50 | -7.41% | 935,000 |
| Jul 8, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 0.37% | 35,000 |
| Jul 7, 2026 | 2.71 | 2.71 | 2.45 | 2.69 | 2.69 | -0.74% | 355,000 |
| Jul 6, 2026 | 3.02 | 3.02 | 2.58 | 2.71 | 2.71 | -10.26% | 610,000 |
| Jul 3, 2026 | 3.10 | 3.20 | 3.02 | 3.02 | 3.02 | -7.93% | 445,000 |
| Jul 2, 2026 | 3.10 | 3.29 | 2.88 | 3.28 | 3.28 | 6.15% | 1,150,000 |
| Jun 30, 2026 | 3.01 | 3.17 | 2.94 | 3.09 | 3.09 | 2.66% | 500,000 |
| Jun 29, 2026 | 2.94 | 3.10 | 2.94 | 3.01 | 3.01 | -3.83% | 895,000 |
| Jun 26, 2026 | 3.44 | 3.44 | 2.99 | 3.13 | 3.13 | -7.67% | 950,000 |
| Jun 25, 2026 | 3.30 | 3.55 | 3.13 | 3.39 | 3.39 | 5.94% | 790,000 |
| Jun 24, 2026 | 3.19 | 3.31 | 3.08 | 3.20 | 3.20 | -1.23% | 245,000 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.06 | 3.24 | 3.24 | -5.81% | 1,205,000 |
| Jun 22, 2026 | 3.48 | 3.60 | 3.38 | 3.44 | 3.44 | -0.58% | 537,000 |
| Jun 18, 2026 | 3.56 | 3.71 | 3.44 | 3.46 | 3.46 | -1.70% | 645,000 |
| Jun 17, 2026 | 3.80 | 3.80 | 3.42 | 3.52 | 3.52 | -8.33% | 1,350,000 |
| Jun 16, 2026 | 3.97 | 3.97 | 3.80 | 3.84 | 3.84 | -1.79% | 405,000 |
| Jun 15, 2026 | 3.90 | 4.00 | 3.61 | 3.91 | 3.91 | -4.87% | 360,000 |
| Jun 12, 2026 | 4.25 | 4.25 | 4.05 | 4.11 | 4.11 | -3.29% | 195,000 |
| Jun 11, 2026 | 4.30 | 4.35 | 4.23 | 4.25 | 4.25 | -0.47% | 135,000 |