Grand Ocean Advanced Resources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.280	0.280	0.280	0.280	0.280	4,000
2026-04-27	0.280	0.290	0.280	0.280	0.280	133,120
2026-04-24	0.280	0.280	0.280	0.280	0.280	51,050
2026-04-23	0.295	0.295	0.265	0.265	0.265	40,000
2026-04-22	0.300	0.300	0.300	0.300	0.300	14,000
2026-04-21	0.310	0.310	0.310	0.310	0.310	0
2026-04-20	0.310	0.310	0.310	0.310	0.310	0
2026-04-17	0.310	0.310	0.310	0.310	0.310	8,066
2026-04-16	0.300	0.320	0.290	0.300	0.300	1,120
2026-04-15	0.300	0.300	0.300	0.300	0.300	100,000
2026-04-14	0.300	0.300	0.300	0.300	0.300	24,000
2026-04-13	0.320	0.320	0.320	0.320	0.320	12,000
2026-04-10	0.305	0.305	0.305	0.305	0.305	152,000
2026-04-09	0.310	0.310	0.310	0.310	0.310	4,400
2026-04-08	0.320	0.320	0.320	0.320	0.320	0
2026-04-02	0.320	0.320	0.320	0.320	0.320	24,288
2026-04-01	0.310	0.320	0.300	0.320	0.320	44,000
2026-03-31	0.330	0.330	0.325	0.325	0.325	120,000
2026-03-30	0.310	0.310	0.305	0.305	0.305	36,000
2026-03-27	0.330	0.330	0.320	0.320	0.320	64,048
2026-03-26	0.330	0.330	0.310	0.330	0.330	60,800
2026-03-25	0.320	0.325	0.280	0.325	0.325	80,000
2026-03-24	0.325	0.325	0.325	0.325	0.325	8,800
2026-03-23	0.330	0.330	0.325	0.325	0.325	152,000
2026-03-20	0.330	0.330	0.330	0.330	0.330	44,000
2026-03-19	0.325	0.325	0.325	0.325	0.325	52,000
2026-03-18	0.320	0.320	0.320	0.320	0.320	4,000
2026-03-17	0.305	0.310	0.305	0.310	0.310	4,000
2026-03-16	0.320	0.320	0.320	0.320	0.320	0
2026-03-13	0.320	0.330	0.320	0.320	0.320	100,000
2026-03-12	0.350	0.350	0.340	0.340	0.340	8,000
2026-03-11	0.340	0.360	0.340	0.350	0.350	108,000
2026-03-10	0.330	0.330	0.330	0.330	0.330	0
2026-03-09	0.325	0.340	0.325	0.330	0.330	52,400
2026-03-06	0.320	0.325	0.315	0.325	0.325	92,000
2026-03-05	0.310	0.320	0.300	0.320	0.320	18,000
2026-03-04	0.315	0.350	0.310	0.315	0.315	436,000
2026-03-03	0.320	0.320	0.320	0.320	0.320	120,000
2026-03-02	0.340	0.340	0.340	0.340	0.340	0
2026-02-27	0.335	0.340	0.335	0.340	0.340	56,000
2026-02-26	0.330	0.330	0.320	0.320	0.320	140,000
2026-02-25	0.340	0.340	0.330	0.330	0.330	12,000
2026-02-24	0.325	0.360	0.325	0.330	0.330	200,199
2026-02-23	0.325	0.325	0.325	0.325	0.325	276,000
2026-02-20	0.310	0.315	0.310	0.315	0.315	24,398
2026-02-16	0.325	0.325	0.325	0.325	0.325	0
2026-02-13	0.320	0.325	0.320	0.325	0.325	8,000
2026-02-12	0.320	0.340	0.320	0.340	0.340	956,000
2026-02-11	0.315	0.315	0.315	0.315	0.315	4,400
2026-02-10	0.315	0.350	0.300	0.315	0.315	199
2026-02-09	0.315	0.315	0.315	0.315	0.315	0
2026-02-06	0.300	0.315	0.300	0.315	0.315	30,800
2026-02-05	0.300	0.315	0.300	0.315	0.315	30,800
2026-02-04	0.310	0.310	0.300	0.310	0.310	36,000
2026-02-03	0.315	0.315	0.315	0.315	0.315	24,160
2026-02-02	0.310	0.320	0.310	0.315	0.315	44,000
2026-01-30	0.330	0.330	0.320	0.320	0.320	28,000
2026-01-29	0.320	0.320	0.320	0.320	0.320	53,955
2026-01-28	0.320	0.320	0.320	0.320	0.320	53,955
2026-01-27	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.