Gaoyu Finance Group Limited (HKG:8221)
Hong Kong · Delayed Price · Currency is HKD 1.130
0.00 (0.00%)
At close: Apr 1, 2026
Gaoyu Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 15,000 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 20, 2026 | 1.14 | 1.19 | 1.05 | 1.17 | 1.17 | -5.65% | 280,000 |
| Mar 19, 2026 | 0.99 | 1.28 | 0.99 | 1.24 | 1.24 | 20.39% | 513,000 |
| Mar 18, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 6.19% | 25,000 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -3.96% | 45,000 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 400 |
| Mar 12, 2026 | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | -3.81% | 18,200 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 10, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -4.55% | 558,200 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 26, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | - | 1,073,400 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 300,000 |
| Feb 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 29,400 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 13,600 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 15,000 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 5,000 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 10, 2026 | 1.08 | 1.08 | 1.07 | 1.05 | 1.05 | -4.55% | 33,800 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 10,000 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 10,000 |
| Feb 5, 2026 | 1.15 | 1.24 | 1.08 | 1.22 | 1.22 | -0.81% | 150,000 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 5,000 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 30, 2026 | 1.11 | 1.26 | 1.11 | 1.26 | 1.26 | -0.79% | 3,342,000 |
| Jan 29, 2026 | 1.08 | 1.40 | 1.08 | 1.27 | 1.27 | 19.81% | 3,135,000 |
| Jan 28, 2026 | 1.01 | 1.13 | 0.91 | 1.06 | 1.06 | 4.95% | 300,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 5,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 8,400 |
| Jan 23, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -3.81% | 30,000 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jan 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 21,200 |