Gaoyu Finance Group Limited (HKG:8221)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.040 (-3.81%)
At close: Jan 23, 2026
Gaoyu Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -3.60% | 19,000 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 10,400 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 9, 2026 | 1.06 | 1.27 | 1.04 | 1.14 | 1.14 | 3.64% | 320,200 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 10,000 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | 15,000 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 22, 2025 | 1.09 | 1.25 | 1.03 | 1.24 | 1.24 | 7.83% | 130,000 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -8.73% | 2,875,000 |
| Dec 18, 2025 | 1.10 | 1.31 | 1.10 | 1.26 | 1.26 | 5.00% | 240,000 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 5,000 |
| Dec 4, 2025 | 1.05 | 1.39 | 1.05 | 1.23 | 1.23 | 11.82% | 315,000 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10,000 |
| Dec 1, 2025 | 1.02 | 1.27 | 1.02 | 1.11 | 1.11 | -1.77% | 210,000 |
| Nov 28, 2025 | 1.06 | 1.24 | 1.06 | 1.13 | 1.13 | 3.67% | 243,200 |
| Nov 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 5,000 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 24, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -6.90% | 55,800 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 20, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 2.65% | 35,000 |
| Nov 19, 2025 | 1.07 | 1.27 | 1.07 | 1.13 | 1.13 | -2.59% | 270,000 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 17, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -8.66% | 34,000 |
| Nov 14, 2025 | 1.12 | 1.46 | 1.12 | 1.27 | 1.27 | 6.72% | 255,000 |
| Nov 13, 2025 | 1.18 | 1.19 | 1.11 | 1.19 | 1.19 | -1.65% | 2,380,000 |
| Nov 12, 2025 | 1.05 | 1.54 | 1.05 | 1.21 | 1.21 | -1.63% | 256,400 |