Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.040 (1.06%)
At close: Mar 5, 2026
Guoquan Food (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.78 | 3.91 | 3.77 | 3.78 | - | 0.53% | 4,480,000 |
| Mar 4, 2026 | 3.76 | 3.89 | 3.70 | 3.76 | 3.76 | -1.05% | 11,088,210 |
| Mar 3, 2026 | 3.95 | 3.98 | 3.77 | 3.80 | 3.80 | -4.52% | 10,534,120 |
| Mar 2, 2026 | 4.05 | 4.05 | 3.88 | 3.98 | 3.98 | -3.16% | 11,645,750 |
| Feb 27, 2026 | 4.19 | 4.19 | 3.96 | 4.11 | 4.11 | -1.67% | 16,574,250 |
| Feb 26, 2026 | 3.90 | 4.21 | 3.90 | 4.18 | 4.18 | 7.73% | 25,784,580 |
| Feb 25, 2026 | 3.70 | 3.90 | 3.70 | 3.88 | 3.88 | 4.86% | 17,562,400 |
| Feb 24, 2026 | 3.72 | 3.79 | 3.66 | 3.70 | 3.70 | 0.27% | 14,490,690 |
| Feb 23, 2026 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -0.27% | 1,874,562 |
| Feb 20, 2026 | 3.83 | 3.83 | 3.66 | 3.70 | 3.70 | -4.39% | 5,229,283 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | -2.03% | 305,200 |
| Feb 13, 2026 | 3.89 | 3.97 | 3.82 | 3.95 | 3.95 | 1.54% | 9,117,378 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -2.26% | 8,315,749 |
| Feb 11, 2026 | 4.10 | 4.14 | 3.96 | 3.98 | 3.98 | -3.63% | 23,401,140 |
| Feb 10, 2026 | 4.20 | 4.21 | 4.09 | 4.13 | 4.13 | -2.13% | 12,364,530 |
| Feb 9, 2026 | 4.18 | 4.34 | 4.16 | 4.22 | 4.22 | 0.96% | 17,098,640 |
| Feb 6, 2026 | 4.17 | 4.33 | 4.17 | 4.18 | 4.18 | -0.71% | 10,415,290 |
| Feb 5, 2026 | 4.28 | 4.33 | 4.19 | 4.21 | 4.21 | -2.32% | 13,399,760 |
| Feb 4, 2026 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | -2.71% | 7,914,443 |
| Feb 3, 2026 | 4.33 | 4.48 | 4.29 | 4.43 | 4.43 | 3.02% | 12,068,450 |
| Feb 2, 2026 | 4.20 | 4.36 | 4.17 | 4.30 | 4.30 | 0.94% | 13,931,947 |
| Jan 30, 2026 | 4.53 | 4.53 | 4.02 | 4.26 | 4.26 | -1.16% | 32,543,800 |
| Jan 29, 2026 | 4.20 | 4.32 | 4.09 | 4.31 | 4.31 | 2.62% | 12,300,120 |
| Jan 28, 2026 | 4.20 | 4.33 | 4.17 | 4.20 | 4.20 | - | 8,927,623 |
| Jan 27, 2026 | 4.26 | 4.37 | 4.14 | 4.20 | 4.20 | -1.41% | 9,338,973 |
| Jan 26, 2026 | 4.42 | 4.49 | 4.17 | 4.26 | 4.26 | -3.40% | 23,538,960 |
| Jan 23, 2026 | 4.20 | 4.43 | 4.19 | 4.41 | 4.41 | 4.26% | 24,698,530 |
| Jan 22, 2026 | 4.10 | 4.23 | 4.06 | 4.23 | 4.23 | 3.17% | 8,625,414 |
| Jan 21, 2026 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | - | 9,175,997 |
| Jan 20, 2026 | 3.99 | 4.27 | 3.99 | 4.10 | 4.10 | 1.74% | 28,622,177 |
| Jan 19, 2026 | 4.06 | 4.06 | 3.89 | 4.03 | 4.03 | -0.49% | 22,340,600 |
| Jan 16, 2026 | 4.13 | 4.20 | 3.97 | 4.05 | 4.05 | -1.94% | 16,824,310 |
| Jan 15, 2026 | 4.01 | 4.15 | 4.01 | 4.13 | 4.13 | 2.99% | 15,534,300 |
| Jan 14, 2026 | 3.86 | 4.14 | 3.86 | 4.01 | 4.01 | 3.62% | 28,414,670 |
| Jan 13, 2026 | 3.80 | 3.95 | 3.80 | 3.87 | 3.87 | 1.84% | 16,544,360 |
| Jan 12, 2026 | 3.60 | 3.81 | 3.55 | 3.80 | 3.80 | 4.97% | 18,213,790 |
| Jan 9, 2026 | 3.62 | 3.64 | 3.55 | 3.62 | 3.62 | - | 9,434,570 |
| Jan 8, 2026 | 3.68 | 3.72 | 3.60 | 3.62 | 3.62 | -1.36% | 6,729,095 |
| Jan 7, 2026 | 3.75 | 3.76 | 3.66 | 3.67 | 3.67 | -1.61% | 10,530,420 |
| Jan 6, 2026 | 3.52 | 3.75 | 3.51 | 3.73 | 3.73 | 6.88% | 30,263,700 |
| Jan 5, 2026 | 3.55 | 3.63 | 3.46 | 3.49 | 3.49 | -1.13% | 14,515,450 |
| Jan 2, 2026 | 3.59 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 2,079,641 |
| Dec 31, 2025 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 6,343,200 |
| Dec 30, 2025 | 3.65 | 3.65 | 3.53 | 3.59 | 3.59 | 0.84% | 10,116,887 |
| Dec 29, 2025 | 3.60 | 3.69 | 3.54 | 3.56 | 3.56 | 0.28% | 11,559,750 |
| Dec 24, 2025 | 3.60 | 3.67 | 3.55 | 3.55 | 3.55 | -1.39% | 5,838,470 |
| Dec 23, 2025 | 3.50 | 3.68 | 3.48 | 3.60 | 3.60 | 2.56% | 17,078,050 |
| Dec 22, 2025 | 3.37 | 3.53 | 3.36 | 3.51 | 3.51 | 5.09% | 13,565,718 |
| Dec 19, 2025 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 4,596,319 |
| Dec 18, 2025 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -0.88% | 5,835,584 |