Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.670	0.680	0.670	0.680	0.668	96,000
2026-04-22	0.670	0.710	0.660	0.700	0.687	186,000
2026-04-21	0.660	0.680	0.650	0.680	0.668	352,000
2026-04-20	0.660	0.670	0.650	0.670	0.658	114,000
2026-04-17	0.660	0.670	0.630	0.670	0.658	568,000
2026-04-16	0.650	0.660	0.630	0.660	0.648	180,000
2026-04-15	0.660	0.670	0.620	0.650	0.638	1,356,000
2026-04-14	0.690	0.700	0.650	0.670	0.658	922,000
2026-04-13	0.740	0.750	0.670	0.690	0.678	960,000
2026-04-10	0.750	0.760	0.750	0.760	0.746	346,000
2026-04-09	0.750	0.770	0.740	0.760	0.746	598,544
2026-04-08	0.800	0.800	0.750	0.770	0.756	142,000
2026-04-02	0.740	0.770	0.730	0.770	0.756	136,000
2026-04-01	0.750	0.750	0.720	0.740	0.727	427,200
2026-03-31	0.750	0.750	0.730	0.750	0.736	708,000
2026-03-30	0.760	0.780	0.750	0.750	0.736	124,000
2026-03-27	0.770	0.780	0.740	0.750	0.736	706,000
2026-03-26	0.770	0.800	0.760	0.790	0.776	188,000
2026-03-25	0.770	0.790	0.760	0.770	0.756	404,000
2026-03-24	0.760	0.770	0.750	0.770	0.756	383,000
2026-03-23	0.770	0.770	0.750	0.760	0.746	638,000
2026-03-20	0.780	0.790	0.770	0.780	0.766	842,000
2026-03-19	0.780	0.800	0.770	0.790	0.776	672,000
2026-03-18	0.780	0.800	0.780	0.800	0.786	30,000
2026-03-17	0.790	0.800	0.780	0.800	0.786	118,000
2026-03-16	0.790	0.800	0.790	0.800	0.786	210,000
2026-03-13	0.800	0.810	0.790	0.810	0.795	560,000
2026-03-12	0.800	0.810	0.800	0.810	0.795	252,000
2026-03-11	0.810	0.820	0.810	0.820	0.805	178,000
2026-03-10	0.820	0.830	0.810	0.820	0.805	126,000
2026-03-09	0.800	0.820	0.800	0.820	0.805	196,000
2026-03-06	0.820	0.820	0.820	0.820	0.805	6,000
2026-03-05	0.820	0.820	0.800	0.820	0.805	390,000
2026-03-04	0.830	0.830	0.790	0.810	0.795	1,439,900
2026-03-03	0.850	0.850	0.830	0.850	0.835	580,000
2026-03-02	0.860	0.880	0.850	0.870	0.854	188,000
2026-02-27	0.850	0.880	0.850	0.880	0.864	636,000
2026-02-26	0.850	0.870	0.850	0.870	0.854	24,400
2026-02-25	0.850	0.870	0.850	0.870	0.854	287,000
2026-02-24	0.840	0.860	0.840	0.860	0.844	252,000
2026-02-23	0.840	0.860	0.840	0.860	0.844	246,000
2026-02-20	0.840	0.860	0.840	0.860	0.844	173,600
2026-02-16	0.850	0.860	0.840	0.860	0.844	10,000
2026-02-13	0.840	0.870	0.840	0.850	0.835	184,000
2026-02-12	0.840	0.870	0.840	0.860	0.844	82,400
2026-02-11	0.850	0.860	0.840	0.860	0.844	136,000
2026-02-10	0.850	0.860	0.830	0.860	0.844	186,000
2026-02-09	0.840	0.850	0.830	0.850	0.835	210,000
2026-02-06	0.840	0.840	0.820	0.840	0.825	164,000
2026-02-05	0.820	0.840	0.820	0.840	0.825	48,000
2026-02-04	0.820	0.850	0.810	0.840	0.825	170,000
2026-02-03	0.840	0.860	0.820	0.830	0.815	424,000
2026-02-02	0.850	0.860	0.820	0.840	0.825	356,000
2026-01-30	0.830	0.850	0.820	0.850	0.835	131,000
2026-01-29	0.850	0.860	0.830	0.850	0.835	346,000
2026-01-28	0.810	0.850	0.810	0.850	0.835	526,000
2026-01-27	0.800	0.820	0.800	0.820	0.805	33,000
2026-01-26	0.800	0.820	0.800	0.820	0.805	158,000
2026-01-23	0.800	0.810	0.790	0.810	0.795	264,400
2026-01-22	0.790	0.800	0.780	0.800	0.786	254,176

← NewerPage 3 of 4 · 237 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.