Guangdong Adway Construction (Group) Holdings Company Limited (HKG:6189)
Hong Kong · Delayed Price · Currency is HKD 0.0720
-0.0080 (-10.00%)
At close: Jul 15, 2025
HKG:6189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -10.00% | 4,489,500 |
| Jul 14, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 9.59% | 485,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.67% | 115,000 |
| Jul 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 1,062,000 |
| Jul 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -9.88% | 403,000 |
| Jul 8, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -5.81% | 958,500 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.08 | 0.09 | 0.09 | -27.73% | 2,321,000 |
| Jul 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 30,000 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 16,500 |
| Jul 2, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 2.59% | 26,500 |
| Jun 30, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 5.45% | 60,500 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 10,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.69% | 171,500 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.76% | 48,500 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Jun 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.76% | 111,500 |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 500 |
| Jun 17, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 13,000 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.11% | 92,500 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | - |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | - |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 1,000 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 6,500 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 134,500 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | - |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.86% | 14,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,500 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 471,000 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| May 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.14% | 79,500 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.75% | 26,000 |
| May 22, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 14.29% | 386,500 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 45,000 |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 16, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 6.90% | 8,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 14, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 543,000 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.75% | 18,000 |
| May 12, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 13.74% | 57,500 |
| May 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 20.18% | 44,000 |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.10% | 10,500 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.81% | 2,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |