Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.310	0.320	0.310	0.320	0.320	48,400
2026-01-23	0.310	0.315	0.310	0.315	0.315	120,000
2026-01-22	0.320	0.320	0.310	0.310	0.310	290,999
2026-01-21	0.325	0.325	0.315	0.315	0.315	176,000
2026-01-20	0.310	0.325	0.305	0.325	0.325	167,600
2026-01-19	0.325	0.325	0.325	0.325	0.325	0
2026-01-16	0.320	0.325	0.310	0.325	0.325	48,000
2026-01-15	0.330	0.330	0.330	0.330	0.330	156,000
2026-01-14	0.330	0.330	0.320	0.330	0.330	1,200
2026-01-13	0.320	0.345	0.320	0.330	0.330	52,000
2026-01-12	0.320	0.325	0.320	0.325	0.325	48,800
2026-01-09	0.345	0.345	0.320	0.325	0.325	100,000
2026-01-08	0.345	0.345	0.325	0.345	0.345	128,000
2026-01-07	0.340	0.350	0.330	0.350	0.350	340,000
2026-01-06	0.350	0.350	0.340	0.350	0.350	120,000
2026-01-05	0.360	0.360	0.340	0.345	0.345	18,400
2026-01-02	0.360	0.360	0.355	0.355	0.355	72,729
2025-12-31	0.360	0.360	0.360	0.360	0.360	328,000
2025-12-30	0.345	0.360	0.345	0.360	0.360	92,000
2025-12-29	0.335	0.350	0.335	0.350	0.350	973,248
2025-12-24	0.360	0.360	0.350	0.355	0.355	512,224
2025-12-23	0.360	0.360	0.360	0.360	0.360	500,000
2025-12-22	0.360	0.360	0.360	0.360	0.360	800,000
2025-12-19	0.360	0.360	0.360	0.360	0.360	0
2025-12-18	0.355	0.360	0.350	0.360	0.360	52,000
2025-12-17	0.360	0.365	0.320	0.355	0.355	390,597
2025-12-16	0.385	0.385	0.365	0.365	0.365	72,000
2025-12-15	0.385	0.385	0.385	0.385	0.385	44,000
2025-12-12	0.385	0.385	0.385	0.385	0.385	44,678
2025-12-11	0.385	0.385	0.385	0.385	0.385	0
2025-12-10	0.390	0.390	0.385	0.385	0.385	20,000
2025-12-09	0.385	0.385	0.385	0.385	0.385	5,920
2025-12-08	0.395	0.395	0.395	0.395	0.395	0
2025-12-05	0.395	0.395	0.395	0.395	0.395	100,000
2025-12-04	0.385	0.405	0.385	0.390	0.390	206,800
2025-12-03	0.390	0.390	0.380	0.380	0.380	128,000
2025-12-02	0.400	0.400	0.400	0.400	0.400	0
2025-12-01	0.400	0.400	0.400	0.400	0.400	0
2025-11-28	0.400	0.400	0.400	0.400	0.400	0
2025-11-27	0.390	0.400	0.380	0.400	0.400	317,200
2025-11-26	0.410	0.410	0.395	0.400	0.400	176,000
2025-11-25	0.395	0.410	0.395	0.405	0.405	94,322
2025-11-24	0.385	0.390	0.380	0.385	0.385	104,000
2025-11-21	0.405	0.405	0.390	0.395	0.395	259,200
2025-11-20	0.410	0.410	0.410	0.410	0.410	24,000
2025-11-19	0.410	0.410	0.395	0.405	0.405	148,000
2025-11-18	0.415	0.415	0.415	0.415	0.415	0
2025-11-17	0.435	0.435	0.415	0.415	0.415	402,986
2025-11-14	0.410	0.420	0.410	0.415	0.415	217,200
2025-11-13	0.410	0.415	0.410	0.415	0.415	36,000
2025-11-12	0.460	0.465	0.395	0.420	0.420	2,006,400
2025-11-11	0.465	0.475	0.460	0.460	0.460	256,000
2025-11-10	0.490	0.490	0.460	0.465	0.465	369,728
2025-11-07	0.445	0.540	0.445	0.510	0.510	2,912,000
2025-11-06	0.465	0.465	0.415	0.435	0.435	1,856,764
2025-11-05	0.500	0.580	0.465	0.465	0.465	1,762,000
2025-11-04	0.430	0.510	0.430	0.500	0.500	13,097,179
2025-11-03	0.415	0.430	0.400	0.430	0.430	4,398,000
2025-10-31	0.395	0.405	0.395	0.405	0.405	4,064,000
2025-10-30	0.400	0.400	0.400	0.400	0.400	4,240

← NewerPage 4 of 20 · 1,148 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.