Goldlok Toys Holdings Guangdong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.500 | 8.950 | 8.420 | 8.730 | 8.730 | 9,744,620 |
| 2026-10-19 | 8.870 | 8.900 | 8.270 | 8.520 | 8.520 | 14,189,700 |
| 2026-10-16 | 9.010 | 9.200 | 8.830 | 8.920 | 8.920 | 9,469,900 |
| 2026-10-15 | 9.170 | 9.400 | 8.900 | 8.960 | 8.960 | 18,108,301 |
| 2026-10-14 | 9.720 | 9.730 | 9.500 | 9.510 | 9.510 | 6,481,500 |
| 2026-10-13 | 9.530 | 9.830 | 9.180 | 9.730 | 9.730 | 13,124,532 |
| 2026-10-12 | 9.790 | 9.950 | 9.590 | 9.620 | 9.620 | 12,950,302 |
| 2026-10-09 | 10.220 | 10.220 | 9.230 | 9.850 | 9.850 | 34,366,801 |
| 2026-10-08 | 10.650 | 10.700 | 10.110 | 10.250 | 10.250 | 9,196,885 |
| 2026-09-30 | 10.890 | 10.940 | 10.510 | 10.650 | 10.650 | 7,101,300 |
| 2026-09-29 | 10.410 | 10.730 | 10.300 | 10.680 | 10.680 | 7,876,100 |
| 2026-09-28 | 11.130 | 11.160 | 10.360 | 10.490 | 10.490 | 15,791,911 |
| 2026-09-24 | 10.770 | 11.240 | 10.770 | 11.010 | 11.010 | 15,260,410 |
| 2026-09-23 | 11.000 | 11.000 | 10.720 | 10.860 | 10.860 | 8,858,100 |
| 2026-09-22 | 11.000 | 11.130 | 10.880 | 10.950 | 10.950 | 12,668,200 |
| 2026-09-21 | 10.720 | 10.960 | 10.630 | 10.930 | 10.930 | 15,585,600 |
| 2026-09-18 | 10.810 | 10.850 | 10.550 | 10.620 | 10.620 | 14,931,400 |
| 2026-09-17 | 10.530 | 10.940 | 10.430 | 10.540 | 10.540 | 13,481,353 |
| 2026-09-16 | 10.090 | 10.690 | 10.090 | 10.660 | 10.660 | 19,877,652 |
| 2026-09-15 | 10.400 | 10.460 | 10.100 | 10.170 | 10.170 | 13,771,798 |
| 2026-09-14 | 10.620 | 11.010 | 10.070 | 10.450 | 10.450 | 26,558,152 |
| 2026-09-11 | 10.650 | 10.660 | 10.170 | 10.460 | 10.460 | 13,407,200 |
| 2026-09-10 | 10.820 | 10.900 | 10.660 | 10.710 | 10.710 | 8,276,000 |
| 2026-09-09 | 10.740 | 10.920 | 10.600 | 10.820 | 10.820 | 11,020,700 |
| 2026-09-08 | 10.740 | 10.820 | 10.630 | 10.750 | 10.750 | 10,304,500 |
| 2026-09-07 | 10.910 | 10.950 | 10.700 | 10.740 | 10.740 | 10,487,400 |
| 2026-09-04 | 10.980 | 11.220 | 10.830 | 10.840 | 10.840 | 12,940,400 |
| 2026-09-03 | 10.860 | 11.310 | 10.800 | 10.910 | 10.910 | 14,296,700 |
| 2026-09-02 | 11.130 | 11.130 | 10.680 | 10.740 | 10.740 | 15,281,600 |
| 2026-09-01 | 11.280 | 11.350 | 11.150 | 11.190 | 11.190 | 10,195,104 |
| 2026-08-31 | 11.070 | 11.270 | 10.950 | 11.240 | 11.240 | 11,408,302 |
| 2026-08-28 | 11.290 | 11.340 | 11.070 | 11.210 | 11.210 | 11,408,420 |
| 2026-08-27 | 11.220 | 11.400 | 11.100 | 11.260 | 11.260 | 13,686,600 |
| 2026-08-26 | 11.210 | 11.320 | 11.040 | 11.180 | 11.180 | 12,345,902 |
| 2026-08-25 | 10.960 | 11.260 | 10.840 | 11.210 | 11.210 | 12,691,202 |
| 2026-08-24 | 11.350 | 11.400 | 10.830 | 11.060 | 11.060 | 14,859,600 |
| 2026-08-21 | 11.270 | 11.380 | 10.880 | 11.330 | 11.330 | 15,472,898 |
| 2026-08-20 | 11.760 | 11.810 | 11.130 | 11.310 | 11.310 | 18,002,199 |
| 2026-08-19 | 11.990 | 12.170 | 11.460 | 11.520 | 11.520 | 21,944,352 |
| 2026-08-18 | 12.370 | 12.500 | 12.030 | 12.180 | 12.180 | 18,386,508 |
| 2026-08-17 | 12.560 | 12.700 | 12.200 | 12.350 | 12.350 | 27,992,502 |
| 2026-08-14 | 12.780 | 12.810 | 12.170 | 12.510 | 12.510 | 25,625,900 |
| 2026-08-13 | 12.840 | 13.290 | 12.550 | 12.560 | 12.560 | 35,478,754 |
| 2026-08-12 | 12.000 | 12.680 | 11.980 | 12.590 | 12.590 | 40,525,039 |
| 2026-08-11 | 12.580 | 12.720 | 11.870 | 11.920 | 11.920 | 40,538,898 |
| 2026-08-10 | 12.170 | 12.600 | 11.710 | 12.570 | 12.570 | 45,937,738 |
| 2026-08-07 | 11.900 | 12.210 | 11.590 | 12.170 | 12.170 | 53,257,504 |
| 2026-08-06 | 11.740 | 12.130 | 11.650 | 11.850 | 11.850 | 74,283,258 |
| 2026-08-05 | 12.120 | 12.120 | 11.440 | 12.120 | 12.120 | 94,032,305 |
| 2026-08-04 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 6,550,400 |
| 2026-08-03 | 9.770 | 10.370 | 9.770 | 10.020 | 10.020 | 13,548,068 |
| 2026-07-31 | 9.580 | 10.050 | 9.580 | 9.750 | 9.750 | 17,515,301 |
| 2026-07-30 | 9.920 | 10.050 | 9.070 | 9.250 | 9.250 | 19,498,500 |
| 2026-07-29 | 9.990 | 10.180 | 9.670 | 9.940 | 9.940 | 14,620,720 |
| 2026-07-28 | 10.350 | 10.700 | 9.940 | 9.990 | 9.990 | 19,653,100 |
| 2026-07-27 | 9.770 | 10.560 | 9.580 | 10.550 | 10.550 | 22,115,244 |
| 2026-07-24 | 10.130 | 10.160 | 9.660 | 9.780 | 9.780 | 24,865,000 |
| 2026-07-23 | 9.510 | 10.370 | 9.350 | 10.140 | 10.140 | 39,805,602 |
| 2026-07-22 | 9.140 | 9.700 | 8.940 | 9.430 | 9.430 | 26,672,801 |
| 2026-07-21 | 8.880 | 9.140 | 8.100 | 9.140 | 9.140 | 41,837,000 |
Page 1 of 5 · 243 trading daysOlder →
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.