Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.210 | 4.250 | 4.090 | 4.150 | 4.150 | 35,884,400 |
| 2025-10-22 | 4.290 | 4.390 | 4.250 | 4.280 | 4.280 | 30,013,720 |
| 2025-10-21 | 4.220 | 4.330 | 4.180 | 4.300 | 4.300 | 34,129,300 |
| 2025-10-20 | 4.120 | 4.260 | 4.050 | 4.220 | 4.220 | 49,672,409 |
| 2025-10-17 | 4.090 | 4.120 | 4.000 | 4.040 | 4.040 | 23,320,204 |
| 2025-10-16 | 4.030 | 4.100 | 4.000 | 4.080 | 4.080 | 32,677,300 |
| 2025-10-15 | 4.000 | 4.050 | 3.970 | 4.020 | 4.020 | 20,627,400 |
| 2025-10-14 | 3.960 | 4.030 | 3.940 | 4.010 | 4.010 | 31,800,500 |
| 2025-10-13 | 3.820 | 4.000 | 3.760 | 3.950 | 3.950 | 21,822,602 |
| 2025-10-10 | 3.960 | 4.040 | 3.930 | 3.970 | 3.970 | 25,834,400 |
| 2025-10-09 | 3.880 | 3.980 | 3.850 | 3.970 | 3.970 | 34,627,202 |
| 2025-09-30 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 16,432,006 |
| 2025-09-29 | 3.850 | 3.930 | 3.760 | 3.870 | 3.870 | 28,767,406 |
| 2025-09-26 | 3.890 | 3.900 | 3.810 | 3.860 | 3.860 | 28,750,512 |
| 2025-09-25 | 3.710 | 4.040 | 3.670 | 3.940 | 3.940 | 61,330,568 |
| 2025-09-24 | 3.670 | 3.750 | 3.630 | 3.710 | 3.710 | 16,128,000 |
| 2025-09-23 | 3.760 | 3.770 | 3.620 | 3.680 | 3.680 | 24,495,802 |
| 2025-09-22 | 3.860 | 3.870 | 3.710 | 3.760 | 3.760 | 24,810,720 |
| 2025-09-19 | 3.970 | 3.970 | 3.830 | 3.860 | 3.860 | 27,332,342 |
| 2025-09-18 | 4.000 | 4.060 | 3.930 | 3.940 | 3.940 | 42,501,806 |
| 2025-09-17 | 4.080 | 4.120 | 4.000 | 4.010 | 4.010 | 33,769,402 |
| 2025-09-16 | 4.030 | 4.160 | 3.970 | 4.110 | 4.110 | 47,892,807 |
| 2025-09-15 | 4.050 | 4.060 | 3.910 | 3.990 | 3.990 | 37,867,844 |
| 2025-09-12 | 3.890 | 4.060 | 3.850 | 3.930 | 3.930 | 58,217,000 |
| 2025-09-11 | 3.930 | 3.930 | 3.840 | 3.890 | 3.890 | 27,869,900 |
| 2025-09-10 | 3.930 | 3.970 | 3.890 | 3.940 | 3.940 | 28,157,206 |
| 2025-09-09 | 3.950 | 4.000 | 3.900 | 3.930 | 3.930 | 32,020,200 |
| 2025-09-08 | 3.940 | 3.990 | 3.860 | 3.980 | 3.980 | 54,159,900 |
| 2025-09-05 | 3.810 | 3.960 | 3.780 | 3.930 | 3.930 | 57,466,000 |
| 2025-09-04 | 3.760 | 3.850 | 3.730 | 3.810 | 3.810 | 31,775,500 |
| 2025-09-03 | 3.820 | 3.880 | 3.730 | 3.770 | 3.770 | 35,330,901 |
| 2025-09-02 | 3.760 | 3.890 | 3.700 | 3.830 | 3.830 | 42,888,939 |
| 2025-09-01 | 3.700 | 3.830 | 3.680 | 3.750 | 3.750 | 25,866,950 |
| 2025-08-29 | 3.630 | 3.770 | 3.630 | 3.730 | 3.730 | 20,302,000 |
| 2025-08-28 | 3.740 | 3.750 | 3.610 | 3.630 | 3.630 | 27,596,700 |
| 2025-08-27 | 3.760 | 3.790 | 3.730 | 3.740 | 3.740 | 27,920,170 |
| 2025-08-26 | 3.770 | 3.790 | 3.730 | 3.770 | 3.770 | 18,296,316 |
| 2025-08-25 | 3.800 | 3.810 | 3.730 | 3.780 | 3.780 | 20,862,104 |
| 2025-08-22 | 3.770 | 3.850 | 3.750 | 3.790 | 3.790 | 24,604,683 |
| 2025-08-21 | 3.790 | 3.810 | 3.740 | 3.750 | 3.750 | 21,337,100 |
| 2025-08-20 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 22,417,767 |
| 2025-08-19 | 3.770 | 3.770 | 3.720 | 3.740 | 3.740 | 17,149,102 |
| 2025-08-18 | 3.760 | 3.780 | 3.720 | 3.750 | 3.750 | 18,890,400 |
| 2025-08-15 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 13,824,900 |
| 2025-08-14 | 3.810 | 3.810 | 3.720 | 3.720 | 3.720 | 20,364,900 |
| 2025-08-13 | 3.800 | 3.830 | 3.790 | 3.800 | 3.800 | 18,499,500 |
| 2025-08-12 | 3.870 | 3.870 | 3.800 | 3.810 | 3.810 | 20,452,767 |
| 2025-08-11 | 3.930 | 3.930 | 3.870 | 3.870 | 3.870 | 18,392,400 |
| 2025-08-08 | 3.910 | 3.940 | 3.850 | 3.930 | 3.930 | 22,451,600 |
| 2025-08-07 | 3.870 | 3.940 | 3.830 | 3.920 | 3.920 | 21,218,300 |
| 2025-08-06 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 24,977,265 |
| 2025-08-05 | 3.760 | 3.830 | 3.760 | 3.830 | 3.830 | 13,939,402 |
| 2025-08-04 | 3.760 | 3.780 | 3.680 | 3.760 | 3.760 | 12,693,400 |
| 2025-08-01 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 15,929,803 |
| 2025-07-31 | 3.880 | 3.890 | 3.800 | 3.800 | 3.800 | 19,806,902 |
| 2025-07-30 | 3.930 | 3.930 | 3.860 | 3.890 | 3.890 | 26,044,120 |
| 2025-07-29 | 4.120 | 4.190 | 3.910 | 3.960 | 3.960 | 51,475,967 |
| 2025-07-28 | 3.890 | 4.020 | 3.850 | 4.000 | 4.000 | 49,531,002 |
| 2025-07-25 | 3.840 | 3.880 | 3.820 | 3.870 | 3.870 | 17,516,529 |
| 2025-07-24 | 3.830 | 3.850 | 3.820 | 3.840 | 3.840 | 14,409,035 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.