Gaoyu Finance Group Limited (HKG:8221)
Hong Kong · Delayed Price · Currency is HKD 1.935
-0.115 (-5.61%)
At close: Sep 3, 2026
Gaoyu Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.90 | 1.99 | 1.87 | 1.94 | 1.94 | -5.61% | 265,000 |
| Sep 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.74% | 2,300,000 |
| Sep 1, 2026 | 1.77 | 2.29 | 1.72 | 2.04 | 2.04 | 13.69% | 1,070,800 |
| Aug 31, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 26, 2026 | 1.96 | 2.15 | 1.79 | 1.79 | 1.79 | -12.25% | 132,000 |
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 21, 2026 | 2.29 | 2.65 | 2.04 | 2.04 | 2.04 | -15.35% | 900,000 |
| Aug 20, 2026 | 1.91 | 2.42 | 1.91 | 2.41 | 2.41 | 5.93% | 455,000 |
| Aug 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 17, 2026 | 1.56 | 2.28 | 1.56 | 2.28 | 2.28 | 37.88% | 517,600 |
| Aug 14, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -0.30% | 25,000 |
| Aug 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5,000 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 10, 2026 | 1.85 | 1.85 | 1.66 | 1.66 | 1.66 | -17.87% | 32,000 |
| Aug 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |
| Aug 6, 2026 | 2.08 | 2.09 | 2.08 | 2.02 | 2.02 | 9.19% | 10,000 |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 4, 2026 | 1.53 | 1.90 | 1.52 | 1.85 | 1.85 | 13.15% | 1,800,000 |
| Aug 3, 2026 | 2.14 | 2.23 | 1.57 | 1.64 | 1.64 | -19.46% | 390,000 |
| Jul 31, 2026 | 2.15 | 2.15 | 1.99 | 2.03 | 2.03 | -6.88% | 95,000 |
| Jul 30, 2026 | 2.30 | 2.84 | 2.10 | 2.18 | 2.18 | - | 3,362,000 |
| Jul 29, 2026 | 1.96 | 2.43 | 1.96 | 2.18 | 2.18 | -7.23% | 810,000 |
| Jul 28, 2026 | 1.82 | 2.38 | 1.81 | 2.35 | 2.35 | 18.69% | 580,000 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.21% | 15,000 |
| Jul 24, 2026 | 2.11 | 2.21 | 1.90 | 1.90 | 1.90 | -12.04% | 290,000 |
| Jul 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 22, 2026 | 2.19 | 2.44 | 1.99 | 2.16 | 2.16 | -10.00% | 853,000 |
| Jul 21, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% | - |
| Jul 20, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jul 17, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Jul 16, 2026 | 1.99 | 2.44 | 1.99 | 2.41 | 2.41 | 18.72% | 185,000 |
| Jul 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -6.88% | 5,800 |
| Jul 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.46% | - |
| Jul 13, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 10, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 9, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 7, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 6, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 3, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jul 2, 2026 | 2.15 | 2.29 | 1.99 | 2.19 | 2.19 | 10.61% | 94,600 |
| Jun 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 29, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -3.41% | 10,000 |
| Jun 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jun 25, 2026 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | -13.50% | 10,600 |