Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.395	0.400	0.385	0.400	0.400	317,152
2025-10-27	0.405	0.405	0.405	0.405	0.405	0
2025-10-24	0.410	0.410	0.410	0.410	0.410	0
2025-10-23	0.395	0.420	0.390	0.410	0.410	2,688,000
2025-10-22	0.385	0.385	0.375	0.375	0.375	248,000
2025-10-21	0.390	0.390	0.385	0.390	0.390	72,021
2025-10-20	0.395	0.395	0.395	0.395	0.395	132,058
2025-10-17	0.415	0.415	0.385	0.390	0.390	307,617
2025-10-16	0.400	0.405	0.400	0.405	0.405	285,194
2025-10-15	0.395	0.420	0.380	0.395	0.395	7,844,400
2025-10-14	0.400	0.400	0.395	0.395	0.395	52,598
2025-10-13	0.420	0.420	0.380	0.395	0.395	690,160
2025-10-10	0.440	0.440	0.440	0.440	0.440	50,400
2025-10-09	0.440	0.440	0.440	0.440	0.440	0
2025-10-08	0.475	0.480	0.415	0.440	0.440	132,000
2025-10-06	0.440	0.440	0.365	0.420	0.420	214,000
2025-10-03	0.400	0.400	0.400	0.400	0.400	0
2025-10-02	0.395	0.395	0.395	0.395	0.395	0
2025-09-30	0.395	0.395	0.395	0.395	0.395	24,000
2025-09-29	0.400	0.400	0.400	0.400	0.400	1,598
2025-09-26	0.395	0.465	0.370	0.395	0.395	41
2025-09-25	0.420	0.420	0.395	0.395	0.395	157,721
2025-09-24	0.405	0.405	0.400	0.405	0.405	88,000
2025-09-23	0.435	0.435	0.400	0.405	0.405	496,000
2025-09-22	0.430	0.430	0.430	0.430	0.430	20,000
2025-09-19	0.440	0.450	0.430	0.430	0.430	516,000
2025-09-18	0.450	0.465	0.440	0.455	0.455	1,153,200
2025-09-17	0.460	0.460	0.460	0.460	0.460	7,982
2025-09-16	0.450	0.460	0.450	0.460	0.460	83,600
2025-09-15	0.450	0.460	0.440	0.460	0.460	126,400
2025-09-12	0.450	0.450	0.440	0.450	0.450	188,800
2025-09-11	0.450	0.460	0.450	0.460	0.460	40,000
2025-09-10	0.465	0.465	0.460	0.460	0.460	40,000
2025-09-09	0.450	0.490	0.450	0.485	0.485	136,000
2025-09-08	0.510	0.540	0.475	0.475	0.475	376,000
2025-09-05	0.485	0.520	0.465	0.470	0.470	132,000
2025-09-04	0.455	0.600	0.455	0.570	0.570	197,009
2025-09-03	0.450	0.460	0.450	0.455	0.455	80,000
2025-09-02	0.475	0.495	0.475	0.495	0.495	84,000
2025-09-01	0.495	0.495	0.475	0.475	0.475	74,400
2025-08-29	0.460	0.465	0.460	0.465	0.465	7,209
2025-08-28	0.490	0.490	0.490	0.490	0.490	8,000
2025-08-27	0.490	0.490	0.485	0.490	0.490	4,170,400
2025-08-26	0.480	0.500	0.460	0.495	0.495	155,728
2025-08-25	0.485	0.485	0.480	0.480	0.480	241,990
2025-08-22	0.510	0.510	0.485	0.510	0.510	224,000
2025-08-21	0.510	0.510	0.510	0.510	0.510	4,800
2025-08-20	0.480	0.540	0.480	0.510	0.510	40,000
2025-08-19	0.490	0.510	0.480	0.510	0.510	160,000
2025-08-18	0.500	0.500	0.485	0.495	0.495	105,592
2025-08-15	0.510	0.550	0.510	0.510	0.510	126,000
2025-08-14	0.590	0.590	0.460	0.550	0.550	646,354
2025-08-13	0.590	0.590	0.590	0.590	0.590	0
2025-08-12	0.590	0.590	0.530	0.590	0.590	115,600
2025-08-11	0.510	0.640	0.510	0.590	0.590	122,400
2025-08-08	0.510	0.560	0.500	0.560	0.560	221,584
2025-08-07	0.570	0.570	0.510	0.520	0.520	193,200
2025-08-06	0.550	0.600	0.500	0.570	0.570	620,000
2025-08-05	0.480	0.480	0.480	0.480	0.480	56,000
2025-08-04	0.410	0.600	0.410	0.570	0.570	308,800

← NewerPage 5 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.