Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong · Delayed Price · Currency is HKD 1.755
-0.040 (-2.23%)
Aug 21, 2026, 4:08 PM HKT
Guoquan Food (Shanghai) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -2.23% | 11,858,000 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -2.97% | 19,582,400 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.84 | 1.85 | 1.85 | -6.57% | 12,412,340 |
| Aug 18, 2026 | 1.98 | 1.99 | 1.88 | 1.98 | 1.98 | - | 13,581,970 |
| Aug 17, 2026 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | - | 6,466,562 |
| Aug 14, 2026 | 1.97 | 2.01 | 1.96 | 1.98 | 1.98 | 2.06% | 5,799,621 |
| Aug 13, 2026 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 5,511,398 |
| Aug 12, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.25% | 3,291,755 |
| Aug 11, 2026 | 2.08 | 2.09 | 2.00 | 2.01 | 2.01 | -2.91% | 7,823,459 |
| Aug 10, 2026 | 2.05 | 2.11 | 2.04 | 2.07 | 2.07 | 1.47% | 9,751,516 |
| Aug 7, 2026 | 1.97 | 2.06 | 1.95 | 2.04 | 2.04 | 3.56% | 11,597,921 |
| Aug 6, 2026 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -2.72% | 4,676,100 |
| Aug 5, 2026 | 2.02 | 2.07 | 2.00 | 2.02 | 2.02 | -0.74% | 8,424,956 |
| Aug 4, 2026 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | -1.69% | 6,656,318 |
| Aug 3, 2026 | 2.04 | 2.10 | 2.01 | 2.07 | 2.07 | 1.97% | 8,684,661 |
| Jul 31, 2026 | 2.04 | 2.08 | 1.98 | 2.03 | 2.03 | - | 8,264,284 |
| Jul 30, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 7,047,616 |
| Jul 29, 2026 | 2.00 | 2.10 | 1.95 | 2.05 | 2.05 | 5.13% | 12,552,260 |
| Jul 28, 2026 | 1.91 | 1.98 | 1.88 | 1.95 | 1.95 | 3.72% | 10,179,200 |
| Jul 27, 2026 | 1.91 | 1.95 | 1.86 | 1.88 | 1.88 | -1.05% | 4,038,000 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.56% | 3,498,189 |
| Jul 23, 2026 | 1.94 | 1.99 | 1.93 | 1.95 | 1.95 | 0.52% | 7,062,300 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | 0.52% | 5,487,557 |
| Jul 21, 2026 | 1.94 | 1.94 | 1.86 | 1.93 | 1.93 | -0.52% | 8,430,370 |
| Jul 20, 2026 | 1.85 | 1.98 | 1.85 | 1.94 | 1.94 | 4.86% | 11,789,199 |
| Jul 17, 2026 | 1.96 | 1.99 | 1.84 | 1.85 | 1.85 | -5.61% | 6,226,225 |
| Jul 16, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | 1.03% | 9,449,676 |
| Jul 15, 2026 | 1.87 | 1.96 | 1.84 | 1.94 | 1.94 | 4.86% | 14,114,830 |
| Jul 14, 2026 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | - | 7,185,328 |
| Jul 13, 2026 | 1.77 | 1.85 | 1.76 | 1.85 | 1.85 | 3.93% | 8,625,518 |
| Jul 10, 2026 | 1.78 | 1.82 | 1.75 | 1.78 | 1.78 | 0.56% | 7,586,028 |
| Jul 9, 2026 | 1.88 | 1.88 | 1.74 | 1.77 | 1.77 | -6.35% | 15,552,800 |
| Jul 8, 2026 | 1.76 | 1.90 | 1.76 | 1.89 | 1.89 | 6.78% | 19,844,000 |
| Jul 7, 2026 | 1.86 | 1.90 | 1.68 | 1.77 | 1.77 | -5.35% | 49,731,600 |
| Jul 6, 2026 | 1.90 | 1.92 | 1.86 | 1.87 | 1.87 | -1.58% | 5,673,338 |
| Jul 3, 2026 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 3.26% | 11,462,400 |
| Jul 2, 2026 | 1.90 | 1.96 | 1.81 | 1.84 | 1.84 | -2.13% | 21,861,200 |
| Jun 30, 2026 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | - | 28,304,400 |
| Jun 29, 2026 | 1.78 | 1.90 | 1.77 | 1.88 | 1.88 | 6.21% | 27,435,200 |
| Jun 26, 2026 | 1.77 | 1.78 | 1.71 | 1.77 | 1.77 | -0.56% | 25,105,600 |
| Jun 25, 2026 | 1.71 | 1.78 | 1.65 | 1.78 | 1.78 | 3.49% | 36,790,400 |
| Jun 24, 2026 | 1.84 | 1.85 | 1.71 | 1.72 | 1.72 | -6.01% | 27,404,000 |
| Jun 23, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 11,543,600 |
| Jun 22, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | 1.86 | -1.59% | 14,873,200 |
| Jun 18, 2026 | 1.97 | 1.98 | 1.86 | 1.89 | 1.89 | -5.03% | 17,464,000 |
| Jun 17, 2026 | 2.04 | 2.05 | 1.95 | 1.99 | 1.99 | -1.97% | 14,420,000 |
| Jun 16, 2026 | 2.09 | 2.09 | 1.98 | 2.03 | 2.03 | -2.87% | 17,037,509 |
| Jun 15, 2026 | 2.15 | 2.19 | 2.05 | 2.09 | 2.09 | -1.42% | 13,830,880 |
| Jun 12, 2026 | 2.13 | 2.16 | 2.04 | 2.12 | 2.12 | 0.95% | 23,512,690 |
| Jun 11, 2026 | 2.08 | 2.12 | 2.04 | 2.10 | 2.10 | 0.96% | 17,572,622 |