Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong · Delayed Price · Currency is HKD 4.100
-0.030 (-0.73%)
Jan 21, 2026, 4:08 PM HKT
Guoquan Food (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 3.38 | 3.43 | 3.36 | 3.40 | 3.40 | 0.59% | 4,180,149 |
| Dec 16, 2025 | 3.49 | 3.49 | 3.37 | 3.38 | 3.38 | -2.59% | 8,914,755 |
| Dec 15, 2025 | 3.40 | 3.54 | 3.39 | 3.47 | 3.47 | 2.06% | 14,734,430 |
| Dec 12, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | 2.10% | 21,532,080 |
| Dec 11, 2025 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | 2.46% | 10,317,480 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.22 | 3.25 | 3.25 | -2.11% | 11,632,400 |
| Dec 9, 2025 | 3.41 | 3.44 | 3.29 | 3.32 | 3.32 | -3.77% | 11,768,140 |
| Dec 8, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | 3.45 | -2.54% | 21,748,480 |
| Dec 5, 2025 | 3.55 | 3.59 | 3.48 | 3.54 | 3.54 | -0.56% | 13,729,360 |
| Dec 4, 2025 | 3.69 | 3.69 | 3.55 | 3.56 | 3.56 | -3.26% | 10,336,290 |
| Dec 3, 2025 | 3.80 | 3.82 | 3.68 | 3.68 | 3.68 | -1.34% | 8,584,086 |
| Dec 2, 2025 | 3.71 | 3.73 | 3.62 | 3.73 | 3.73 | 0.81% | 8,610,302 |
| Dec 1, 2025 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | - | 8,178,710 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.69 | 3.70 | 3.70 | -1.60% | 6,203,705 |
| Nov 27, 2025 | 3.76 | 3.83 | 3.72 | 3.76 | 3.76 | - | 11,328,320 |
| Nov 26, 2025 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 12,287,540 |
| Nov 25, 2025 | 3.79 | 3.85 | 3.71 | 3.84 | 3.84 | 1.32% | 9,580,822 |
| Nov 24, 2025 | 3.82 | 3.87 | 3.74 | 3.79 | 3.79 | -1.30% | 10,772,560 |
| Nov 21, 2025 | 3.81 | 3.91 | 3.77 | 3.84 | 3.84 | -1.03% | 10,491,920 |
| Nov 20, 2025 | 3.94 | 3.95 | 3.74 | 3.88 | 3.88 | -1.52% | 18,618,250 |
| Nov 19, 2025 | 4.18 | 4.18 | 3.87 | 3.94 | 3.94 | -3.43% | 18,850,020 |
| Nov 18, 2025 | 4.12 | 4.15 | 3.99 | 4.08 | 4.08 | -1.45% | 10,929,250 |
| Nov 17, 2025 | 4.26 | 4.27 | 4.10 | 4.14 | 4.14 | -2.59% | 18,321,080 |
| Nov 14, 2025 | 4.16 | 4.41 | 4.15 | 4.25 | 4.25 | 0.95% | 20,743,420 |
| Nov 13, 2025 | 4.29 | 4.35 | 4.19 | 4.21 | 4.21 | -1.86% | 17,980,150 |
| Nov 12, 2025 | 4.16 | 4.44 | 4.16 | 4.29 | 4.29 | 3.37% | 40,591,510 |
| Nov 11, 2025 | 4.19 | 4.25 | 4.04 | 4.15 | 4.15 | 0.24% | 20,230,460 |
| Nov 10, 2025 | 3.95 | 4.28 | 3.95 | 4.14 | 4.14 | 4.81% | 32,095,940 |