Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong · Delayed Price · Currency is HKD 4.150
+0.070 (1.72%)
At close: Mar 27, 2026
Guoquan Food (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.12 | 4.25 | 4.08 | 4.15 | - | 1.72% | 6,696,800 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.01 | 4.08 | 4.08 | -4.67% | 15,978,690 |
| Mar 25, 2026 | 4.27 | 4.44 | 4.23 | 4.28 | 4.28 | - | 12,560,630 |
| Mar 24, 2026 | 4.09 | 4.31 | 4.09 | 4.28 | 4.28 | 6.47% | 16,723,831 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -4.06% | 21,169,160 |
| Mar 20, 2026 | 4.34 | 4.36 | 4.18 | 4.19 | 4.19 | -3.46% | 13,946,660 |
| Mar 19, 2026 | 4.43 | 4.52 | 4.30 | 4.34 | 4.34 | -4.19% | 18,635,350 |
| Mar 18, 2026 | 4.36 | 4.59 | 4.30 | 4.53 | 4.53 | 5.35% | 30,484,890 |
| Mar 17, 2026 | 4.28 | 4.60 | 4.20 | 4.30 | 4.30 | 1.42% | 36,175,370 |
| Mar 16, 2026 | 3.88 | 4.25 | 3.88 | 4.24 | 4.24 | 10.13% | 54,684,510 |
| Mar 13, 2026 | 3.87 | 4.15 | 3.76 | 3.85 | 3.85 | 0.79% | 28,274,600 |
| Mar 12, 2026 | 3.97 | 3.97 | 3.74 | 3.82 | 3.82 | -3.54% | 13,128,950 |
| Mar 11, 2026 | 3.85 | 3.97 | 3.82 | 3.96 | 3.96 | 2.33% | 5,979,643 |
| Mar 10, 2026 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 4.03% | 5,461,504 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -2.62% | 14,492,430 |
| Mar 6, 2026 | 3.80 | 3.87 | 3.77 | 3.82 | 3.82 | 0.53% | 5,741,547 |
| Mar 5, 2026 | 3.78 | 3.91 | 3.77 | 3.80 | 3.80 | 1.06% | 5,428,432 |
| 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 |