Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.615	0.635	0.615	0.635	0.635	50,000
2026-10-20	0.630	0.645	0.615	0.630	0.630	200
2026-10-16	0.630	0.645	0.615	0.630	0.630	48,000
2026-10-15	0.635	0.635	0.600	0.630	0.630	360,000
2026-10-14	0.630	0.650	0.625	0.650	0.650	66,800
2026-10-13	0.630	0.655	0.630	0.655	0.655	32,000
2026-10-12	0.650	0.650	0.650	0.650	0.650	0
2026-10-09	0.655	0.655	0.655	0.655	0.655	0
2026-10-08	0.655	0.655	0.655	0.655	0.655	0
2026-10-07	0.635	0.655	0.610	0.655	0.655	70,000
2026-10-06	0.655	0.655	0.655	0.655	0.655	0
2026-10-05	0.640	0.655	0.620	0.655	0.655	26,000
2026-10-02	0.640	0.655	0.640	0.655	0.655	83,171
2026-09-30	0.655	0.655	0.655	0.655	0.655	0
2026-09-29	0.640	0.660	0.640	0.655	0.655	138,000
2026-09-28	0.660	0.660	0.660	0.660	0.660	0
2026-09-25	0.660	0.660	0.660	0.660	0.660	0
2026-09-24	0.640	0.660	0.640	0.660	0.660	40,000
2026-09-23	0.660	0.660	0.660	0.660	0.660	0
2026-09-22	0.660	0.660	0.660	0.660	0.660	0
2026-09-21	0.640	0.660	0.640	0.660	0.660	110,000
2026-09-18	0.660	0.660	0.660	0.660	0.660	0
2026-09-17	0.660	0.660	0.660	0.660	0.660	0
2026-09-16	0.645	0.660	0.635	0.660	0.660	59,400
2026-09-15	0.645	0.660	0.645	0.660	0.660	12,000
2026-09-14	0.650	0.675	0.650	0.670	0.670	268,000
2026-09-11	0.630	0.660	0.630	0.655	0.655	142,000
2026-09-10	0.660	0.660	0.660	0.660	0.660	0
2026-09-09	0.660	0.660	0.660	0.660	0.660	0
2026-09-08	0.660	0.660	0.660	0.660	0.660	0
2026-09-07	0.645	0.660	0.645	0.660	0.660	4,800
2026-09-04	0.630	0.690	0.630	0.670	0.670	82,000
2026-09-03	0.620	0.665	0.620	0.665	0.665	18,000
2026-09-02	0.630	0.640	0.610	0.640	0.640	846,000
2026-09-01	0.625	0.640	0.625	0.640	0.640	14,000
2026-08-31	0.630	0.640	0.630	0.640	0.640	104,400
2026-08-28	0.645	0.650	0.630	0.640	0.640	812,000
2026-08-27	0.640	0.650	0.630	0.650	0.650	162,000
2026-08-26	0.650	0.650	0.645	0.650	0.650	184,000
2026-08-25	0.645	0.655	0.645	0.655	0.655	69,000
2026-08-24	0.645	0.655	0.640	0.655	0.655	150,000
2026-08-21	0.645	0.655	0.640	0.655	0.655	90,000
2026-08-20	0.650	0.655	0.640	0.655	0.655	142,000
2026-08-19	0.655	0.655	0.655	0.655	0.655	0
2026-08-18	0.645	0.655	0.635	0.655	0.655	324,000
2026-08-17	0.650	0.655	0.645	0.655	0.655	196,000
2026-08-14	0.655	0.670	0.650	0.655	0.655	208,000
2026-08-13	0.650	0.670	0.650	0.670	0.670	18,000
2026-08-12	0.670	0.670	0.670	0.670	0.670	0
2026-08-11	0.670	0.670	0.670	0.670	0.670	0
2026-08-10	0.645	0.670	0.645	0.670	0.670	356,000
2026-08-07	0.645	0.680	0.640	0.680	0.680	164,000
2026-08-06	0.670	0.670	0.670	0.670	0.670	0
2026-08-05	0.670	0.670	0.670	0.670	0.670	0
2026-08-04	0.650	0.670	0.640	0.670	0.670	132,000
2026-08-03	0.635	0.650	0.635	0.650	0.650	146,000
2026-07-31	0.640	0.670	0.640	0.650	0.650	65,000
2026-07-30	0.650	0.650	0.630	0.640	0.640	542,000
2026-07-29	0.650	0.650	0.640	0.650	0.650	146,600
2026-07-28	0.650	0.650	0.640	0.650	0.650	262,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0120 HKD
2025-10-06	0.0250 HKD
2025-06-24	0.0250 HKD
2024-10-03	0.0100 HKD
2024-06-24	0.0200 HKD
2023-10-03	0.0100 HKD
2023-06-20	0.0200 HKD
2022-10-03	0.0100 HKD
2022-06-21	0.0150 HKD
2021-10-04	0.0100 HKD
2021-06-22	0.0150 HKD
2020-09-30	0.0100 HKD
2020-06-17	0.0300 HKD
2019-09-30	0.0100 HKD
2019-06-10	0.0300 HKD

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