Gaoyu Finance Group Limited (HKG:8221)
Hong Kong · Delayed Price · Currency is HKD 2.220
-0.020 (-0.89%)
At close: Jun 5, 2026
Gaoyu Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.24 | 2.43 | 2.11 | 2.22 | 2.22 | -0.89% | 590,000 |
| Jun 4, 2026 | 2.06 | 2.36 | 2.06 | 2.24 | 2.24 | -0.44% | 485,400 |
| Jun 3, 2026 | 2.27 | 2.64 | 2.17 | 2.25 | 2.25 | -7.79% | 902,000 |
| Jun 2, 2026 | 2.30 | 2.44 | 2.05 | 2.44 | 2.44 | 10.91% | 602,000 |
| Jun 1, 2026 | 2.40 | 2.54 | 2.20 | 2.20 | 2.20 | -2.22% | 91,600 |
| May 29, 2026 | 2.06 | 2.47 | 2.01 | 2.25 | 2.25 | -1.32% | 682,000 |
| May 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| May 27, 2026 | 2.00 | 2.64 | 1.81 | 2.28 | 2.28 | 12.32% | 507,000 |
| May 26, 2026 | 1.73 | 2.39 | 1.73 | 2.03 | 2.03 | 4.10% | 1,815,000 |
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.14% | 355,000 |
| May 21, 2026 | 1.71 | 2.27 | 1.71 | 2.10 | 2.10 | 5.00% | 385,000 |
| May 20, 2026 | 1.92 | 2.00 | 1.89 | 2.00 | 2.00 | 6.95% | 30,000 |
| May 19, 2026 | 1.90 | 2.17 | 1.68 | 1.87 | 1.87 | 3.31% | 668,000 |
| May 18, 2026 | 1.66 | 2.27 | 1.64 | 1.81 | 1.81 | -6.70% | 546,200 |
| May 15, 2026 | 1.63 | 1.94 | 1.63 | 1.94 | 1.94 | 7.78% | 680,000 |
| May 14, 2026 | 1.47 | 1.95 | 1.47 | 1.80 | 1.80 | 11.11% | 511,000 |
| May 13, 2026 | 1.60 | 1.99 | 1.29 | 1.62 | 1.62 | 9.46% | 2,751,800 |
| May 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 5, 2026 | 1.25 | 1.67 | 1.25 | 1.48 | 1.48 | 20.33% | 370,000 |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | 5,000 |
| Apr 30, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 40,000 |
| Apr 29, 2026 | 1.20 | 1.34 | 1.11 | 1.17 | 1.17 | -2.50% | 961,300 |
| Apr 28, 2026 | 1.11 | 1.27 | 1.11 | 1.20 | 1.20 | 8.11% | 31,000 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 24, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.11 | -10.48% | 15,000 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 21, 2026 | 1.11 | 1.48 | 1.11 | 1.24 | 1.24 | 9.73% | 689,000 |
| Apr 20, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | -1.74% | 45,000 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 16, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 1.77% | 42,800 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | -12.40% | 10,000 |
| Apr 14, 2026 | 1.20 | 1.32 | 1.13 | 1.29 | 1.29 | 4.03% | 365,400 |
| Apr 13, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | 19,600 |
| Apr 10, 2026 | 1.33 | 1.46 | 1.14 | 1.19 | 1.19 | -3.25% | 1,132,400 |
| Apr 9, 2026 | 1.15 | 1.33 | 1.15 | 1.23 | 1.23 | 2.50% | 195,000 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -11.76% | 315,000 |
| Apr 2, 2026 | 1.01 | 1.50 | 1.01 | 1.36 | 1.36 | 20.35% | 417,800 |
| 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 | - | - |