Glorious Sun Enterprises Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.100 | 1.120 | 1.100 | 1.120 | 0.963 | 324,000 |
| 2024-11-04 | 1.100 | 1.120 | 1.100 | 1.120 | 0.963 | 226,000 |
| 2024-11-01 | 1.080 | 1.100 | 1.080 | 1.100 | 0.945 | 140,000 |
| 2024-10-31 | 1.070 | 1.090 | 1.060 | 1.090 | 0.937 | 524,000 |
| 2024-10-30 | 1.060 | 1.070 | 1.060 | 1.070 | 0.920 | 92,000 |
| 2024-10-29 | 1.040 | 1.070 | 1.040 | 1.070 | 0.920 | 328,000 |
| 2024-10-28 | 1.050 | 1.060 | 1.050 | 1.060 | 0.911 | 150,000 |
| 2024-10-25 | 1.040 | 1.050 | 1.030 | 1.050 | 0.902 | 112,000 |
| 2024-10-24 | 1.040 | 1.050 | 1.030 | 1.050 | 0.902 | 240,000 |
| 2024-10-23 | 1.050 | 1.060 | 1.040 | 1.040 | 0.894 | 465,000 |
| 2024-10-22 | 1.050 | 1.060 | 1.050 | 1.060 | 0.911 | 108,000 |
| 2024-10-21 | 1.040 | 1.060 | 1.040 | 1.060 | 0.911 | 72,000 |
| 2024-10-18 | 1.050 | 1.060 | 1.050 | 1.060 | 0.911 | 168,000 |
| 2024-10-17 | 1.040 | 1.050 | 1.030 | 1.050 | 0.902 | 352,000 |
| 2024-10-16 | 1.040 | 1.050 | 1.030 | 1.050 | 0.902 | 306,000 |
| 2024-10-15 | 1.040 | 1.050 | 1.030 | 1.040 | 0.894 | 241,000 |
| 2024-10-14 | 1.040 | 1.050 | 1.030 | 1.050 | 0.902 | 192,000 |
| 2024-10-10 | 1.030 | 1.040 | 1.030 | 1.040 | 0.894 | 850,745 |
| 2024-10-09 | 1.040 | 1.040 | 1.030 | 1.040 | 0.894 | 240,000 |
| 2024-10-08 | 1.050 | 1.050 | 1.030 | 1.050 | 0.902 | 840,000 |
| 2024-10-07 | 1.060 | 1.070 | 1.040 | 1.060 | 0.911 | 804,000 |
| 2024-10-04 | 1.050 | 1.060 | 1.050 | 1.060 | 0.911 | 250,000 |
| 2024-10-03 | 1.060 | 1.070 | 1.050 | 1.060 | 0.911 | 344,000 |
| 2024-10-02 | 1.030 | 1.170 | 1.020 | 1.090 | 0.937 | 1,890,000 |
| 2024-09-30 | 1.030 | 1.040 | 1.020 | 1.030 | 0.885 | 842,000 |
| 2024-09-27 | 1.050 | 1.050 | 1.030 | 1.040 | 0.894 | 1,319,000 |
| 2024-09-26 | 1.030 | 1.050 | 1.030 | 1.050 | 0.902 | 720,000 |
| 2024-09-25 | 1.040 | 1.080 | 1.020 | 1.050 | 0.902 | 1,496,000 |
| 2024-09-24 | 1.000 | 1.050 | 1.000 | 1.050 | 0.902 | 1,398,000 |
| 2024-09-23 | 1.000 | 1.000 | 0.990 | 1.000 | 0.860 | 452,000 |
| 2024-09-20 | 1.000 | 1.000 | 0.990 | 1.000 | 0.860 | 376,000 |
| 2024-09-19 | 1.000 | 1.010 | 0.990 | 1.000 | 0.860 | 728,000 |
| 2024-09-17 | 1.000 | 1.010 | 0.990 | 1.010 | 0.868 | 276,000 |
| 2024-09-16 | 1.000 | 1.000 | 0.990 | 0.990 | 0.851 | 344,000 |
| 2024-09-13 | 0.990 | 1.000 | 0.990 | 1.000 | 0.860 | 352,000 |
| 2024-09-12 | 0.990 | 1.000 | 0.990 | 1.000 | 0.860 | 248,000 |
| 2024-09-11 | 0.990 | 1.000 | 0.980 | 1.000 | 0.860 | 132,000 |
| 2024-09-10 | 0.990 | 1.000 | 0.980 | 1.000 | 0.860 | 252,000 |
| 2024-09-09 | 0.990 | 1.000 | 0.980 | 1.000 | 0.860 | 184,000 |
| 2024-09-05 | 1.000 | 1.000 | 0.990 | 1.000 | 0.860 | 156,000 |
| 2024-09-04 | 0.990 | 1.010 | 0.990 | 1.010 | 0.868 | 284,000 |
| 2024-09-03 | 1.010 | 1.010 | 0.990 | 1.010 | 0.868 | 300,000 |
| 2024-09-02 | 1.050 | 1.050 | 1.010 | 1.040 | 0.860 | 310,000 |
| 2024-08-30 | 1.030 | 1.050 | 1.020 | 1.050 | 0.868 | 654,000 |
| 2024-08-29 | 1.030 | 1.030 | 1.030 | 1.030 | 0.851 | 60,000 |
| 2024-08-28 | 1.020 | 1.030 | 1.010 | 1.030 | 0.851 | 228,000 |
| 2024-08-27 | 1.010 | 1.030 | 1.000 | 1.030 | 0.851 | 228,000 |
| 2024-08-26 | 1.010 | 1.010 | 1.000 | 1.010 | 0.835 | 336,000 |
| 2024-08-23 | 1.020 | 1.020 | 0.990 | 1.020 | 0.843 | 630,000 |
| 2024-08-22 | 1.030 | 1.040 | 1.000 | 1.030 | 0.851 | 976,000 |
| 2024-08-21 | 1.000 | 1.010 | 0.990 | 1.010 | 0.835 | 576,000 |
| 2024-08-20 | 1.000 | 1.010 | 0.990 | 1.000 | 0.826 | 72,000 |
| 2024-08-19 | 1.000 | 1.010 | 0.990 | 1.000 | 0.826 | 292,000 |
| 2024-08-16 | 1.020 | 1.020 | 1.000 | 1.010 | 0.835 | 428,000 |
| 2024-08-15 | 1.020 | 1.030 | 1.000 | 1.020 | 0.843 | 868,000 |
| 2024-08-14 | 1.020 | 1.020 | 1.000 | 1.020 | 0.843 | 64,000 |
| 2024-08-13 | 1.000 | 1.030 | 0.980 | 1.020 | 0.843 | 1,326,000 |
| 2024-08-12 | 0.970 | 0.980 | 0.970 | 0.980 | 0.810 | 164,000 |
| 2024-08-09 | 0.970 | 0.970 | 0.960 | 0.970 | 0.802 | 135,500 |
| 2024-08-08 | 0.960 | 0.970 | 0.950 | 0.960 | 0.793 | 15,428,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0400 HKD |
| 2026-05-26 | 0.0580 HKD |
| 2025-08-29 | 0.0400 HKD |
| 2025-05-21 | 0.0580 HKD |
| 2024-09-03 | 0.0400 HKD |
| 2024-05-28 | 0.0480 HKD |
| 2023-09-14 | 0.0200 HKD |
| 2023-06-01 | 0.0400 HKD |
| 2022-09-15 | 0.0200 HKD |
| 2022-05-26 | 0.0400 HKD |
| 2021-09-10 | 0.0200 HKD |
| 2021-06-04 | 0.0420 HKD |
| 2020-09-11 | 0.0180 HKD |
| 2020-05-20 | 0.0340 HKD |
| 2019-09-03 | 0.0260 HKD |
| 2019-05-30 | 0.0336 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.