Gaoyu Finance Group Limited (HKG:8221)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.010 (0.65%)
Oct 14, 2026, 10:20 AM HKT
Gaoyu Finance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | 5,000 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.52 | 1.54 | 1.54 | -1.60% | 100,000 |
| Oct 12, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -2.19% | 35,000 |
| Oct 9, 2026 | 2.08 | 2.08 | 1.60 | 1.60 | 1.60 | -22.71% | 175,000 |
| Oct 8, 2026 | 2.08 | 2.08 | 2.08 | 2.07 | 2.07 | 2.48% | 1,300,000 |
| Oct 7, 2026 | 1.89 | 2.03 | 1.89 | 2.02 | 2.02 | 1.00% | 30,400 |
| Oct 6, 2026 | 1.81 | 1.81 | 1.81 | 2.00 | 2.00 | - | 5,000 |
| Oct 5, 2026 | 1.58 | 2.09 | 1.58 | 2.00 | 2.00 | 20.48% | 1,275,000 |
| Oct 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 30, 2026 | 1.72 | 1.80 | 1.51 | 1.66 | 1.66 | -0.90% | 2,410,000 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -5.90% | 25,000 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 10,000 |
| Sep 23, 2026 | 1.65 | 2.11 | 1.65 | 1.76 | 1.76 | -3.56% | 980,000 |
| Sep 22, 2026 | 1.40 | 1.90 | 1.40 | 1.83 | 1.83 | 16.99% | 1,036,600 |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 5,000 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.54 | 1.56 | 1.56 | - | 5,000 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.55 | 1.56 | 1.56 | -21.61% | 245,000 |
| Sep 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,000 |
| Sep 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.04% | 25,000 |
| Sep 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.82% | 25,000 |
| Sep 7, 2026 | 1.62 | 1.91 | 1.62 | 1.84 | 1.84 | -22.69% | 75,000 |
| Sep 4, 2026 | 2.10 | 2.50 | 1.87 | 2.38 | 2.38 | 23.00% | 939,800 |
| 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 | - | - |