Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong · Delayed Price · Currency is HKD 1.245
-0.025 (-1.97%)
Oct 26, 2026, 4:08 PM HKT
Guoquan Food (Shanghai) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -1.97% | 5,859,600 |
| Oct 23, 2026 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 10,929,300 |
| Oct 22, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 13,024,000 |
| Oct 21, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 10,004,200 |
| Oct 20, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.56% | 10,146,000 |
| Oct 16, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.11% | 15,667,200 |
| Oct 15, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -1.46% | 16,406,000 |
| Oct 14, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.08% | 8,190,280 |
| Oct 13, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 6,892,800 |
| Oct 12, 2026 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -1.42% | 11,988,120 |
| Oct 9, 2026 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 1.44% | 6,034,400 |
| Oct 8, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.73% | 8,264,400 |
| Oct 7, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 1.85% | 2,972,400 |
| Oct 6, 2026 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 1,684,523 |
| Oct 5, 2026 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 2,052,000 |
| Oct 2, 2026 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -5.48% | 3,523,200 |
| Sep 30, 2026 | 1.43 | 1.47 | 1.42 | 1.46 | 1.46 | 2.46% | 6,416,400 |
| Sep 29, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.71% | 7,022,000 |
| Sep 28, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 6,176,000 |
| Sep 25, 2026 | 1.41 | 1.42 | 1.37 | 1.41 | 1.41 | -2.09% | 3,630,200 |
| Sep 24, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.03% | 8,111,343 |
| Sep 23, 2026 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | -1.69% | 11,558,400 |
| Sep 22, 2026 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.59% | 12,495,600 |
| Sep 21, 2026 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 7,948,800 |
| Sep 18, 2026 | 1.49 | 1.51 | 1.44 | 1.50 | 1.50 | 1.69% | 23,881,600 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 9,219,990 |
| Sep 16, 2026 | 1.49 | 1.53 | 1.46 | 1.51 | 1.51 | 1.35% | 7,591,600 |
| Sep 15, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -2.94% | 9,664,400 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.97% | 6,216,000 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.58 | - | 4,874,400 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.58 | -4.11% | 13,746,000 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.64 | -2.29% | 3,582,400 |
| Sep 8, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.68 | 2.05% | 4,980,000 |
| Sep 7, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.65 | -0.87% | 3,868,400 |
| Sep 4, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.66 | 0.58% | 5,403,600 |
| Sep 3, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.65 | 3.00% | 11,366,800 |
| Sep 2, 2026 | 1.66 | 1.71 | 1.66 | 1.67 | 1.61 | 0.30% | 9,296,800 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.60 | -0.90% | 9,756,400 |
| Aug 31, 2026 | 1.74 | 1.75 | 1.68 | 1.68 | 1.62 | -2.90% | 14,278,400 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.66 | -0.86% | 8,312,100 |
| Aug 27, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.68 | 0.58% | 7,449,200 |
| Aug 26, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.67 | 1.47% | 6,381,600 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.64 | -0.58% | 7,330,800 |
| Aug 24, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.65 | -2.28% | 12,790,400 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.69 | -2.23% | 11,858,000 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.73 | -2.97% | 19,582,400 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.84 | 1.85 | 1.78 | -6.57% | 12,412,349 |
| Aug 18, 2026 | 1.98 | 1.99 | 1.88 | 1.98 | 1.91 | - | 13,581,974 |
| Aug 17, 2026 | 2.02 | 2.03 | 1.97 | 1.98 | 1.91 | - | 6,466,562 |
| Aug 14, 2026 | 1.97 | 2.01 | 1.96 | 1.98 | 1.91 | 2.06% | 5,799,621 |