Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.690	0.630	0.660	0.660	1,366,000
2026-07-24	0.690	0.720	0.690	0.720	0.720	282,000
2026-07-23	0.710	0.720	0.690	0.720	0.720	176,600
2026-07-22	0.680	0.710	0.680	0.710	0.710	77,000
2026-07-21	0.710	0.720	0.690	0.700	0.700	477,600
2026-07-20	0.700	0.700	0.700	0.700	0.700	80,600
2026-07-17	0.690	0.710	0.680	0.700	0.700	54,000
2026-07-16	0.690	0.710	0.680	0.700	0.700	54,000
2026-07-15	0.690	0.720	0.670	0.690	0.690	562,000
2026-07-14	0.670	0.690	0.660	0.690	0.690	186,000
2026-07-13	0.690	0.700	0.690	0.700	0.700	126,000
2026-07-10	0.690	0.700	0.680	0.690	0.690	114,000
2026-07-09	0.690	0.700	0.670	0.670	0.670	20,000
2026-07-08	0.680	0.690	0.660	0.690	0.690	100,200
2026-07-07	0.680	0.680	0.660	0.680	0.680	36,000
2026-07-06	0.670	0.690	0.670	0.670	0.670	306,013
2026-07-03	0.640	0.670	0.640	0.670	0.670	172,000
2026-07-02	0.650	0.660	0.640	0.660	0.660	138,000
2026-06-30	0.650	0.660	0.630	0.660	0.660	136,000
2026-06-29	0.640	0.660	0.630	0.660	0.660	46,000
2026-06-26	0.660	0.680	0.660	0.660	0.648	250,000
2026-06-25	0.660	0.680	0.650	0.650	0.638	56,000
2026-06-24	0.660	0.680	0.650	0.670	0.658	255,000
2026-06-23	0.690	0.700	0.660	0.670	0.658	278,000
2026-06-22	0.690	0.700	0.650	0.660	0.648	18,000
2026-06-18	0.690	0.700	0.660	0.670	0.658	172,000
2026-06-17	0.670	0.690	0.660	0.690	0.678	88,000
2026-06-16	0.710	0.710	0.660	0.700	0.687	248,000
2026-06-12	0.690	0.700	0.670	0.690	0.678	14,000
2026-06-11	0.660	0.700	0.660	0.700	0.687	2,000
2026-06-10	0.710	0.710	0.710	0.710	0.697	6,000
2026-06-09	0.650	0.700	0.640	0.700	0.687	68,000
2026-06-08	0.660	0.680	0.650	0.680	0.668	8,000
2026-06-05	0.680	0.680	0.640	0.680	0.668	600
2026-06-04	0.650	0.680	0.640	0.680	0.668	22,000
2026-06-02	0.660	0.690	0.620	0.690	0.678	468,000
2026-06-01	0.660	0.670	0.660	0.670	0.658	58,000
2026-05-29	0.630	0.660	0.630	0.660	0.648	40,000
2026-05-28	0.640	0.650	0.630	0.650	0.638	242,050
2026-05-27	0.630	0.640	0.630	0.640	0.628	40,000
2026-05-26	0.640	0.650	0.620	0.630	0.619	56,776
2026-05-22	0.700	0.710	0.630	0.650	0.638	1,606,000
2026-05-20	0.700	0.700	0.690	0.700	0.687	12,400
2026-05-19	0.700	0.710	0.680	0.710	0.697	92,000
2026-05-18	0.700	0.700	0.690	0.700	0.687	21,000
2026-05-15	0.710	0.710	0.690	0.700	0.687	382,743
2026-05-14	0.710	0.710	0.690	0.710	0.697	18,000
2026-05-13	0.700	0.710	0.690	0.700	0.687	318,000
2026-05-12	0.690	0.710	0.690	0.710	0.697	120,000
2026-05-11	0.730	0.730	0.690	0.730	0.717	92,000
2026-05-08	0.690	0.720	0.680	0.720	0.707	62,000
2026-05-07	0.690	0.730	0.690	0.720	0.707	242,000
2026-05-06	0.710	0.710	0.680	0.700	0.687	24,000
2026-05-05	0.670	0.700	0.670	0.700	0.687	122,000
2026-05-04	0.680	0.690	0.680	0.690	0.678	42,000
2026-04-30	0.680	0.710	0.680	0.700	0.687	166,000
2026-04-29	0.670	0.690	0.670	0.690	0.678	168,000
2026-04-28	0.690	0.690	0.660	0.680	0.668	39,000
2026-04-27	0.670	0.680	0.660	0.680	0.668	58,000
2026-04-24	0.650	0.680	0.650	0.680	0.668	59,000

← NewerPage 2 of 19 · 1,113 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.