Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.790	0.800	0.780	0.800	0.786	146,000
2026-01-20	0.790	0.800	0.790	0.800	0.786	248,800
2026-01-19	0.790	0.800	0.780	0.800	0.786	354,200
2026-01-16	0.790	0.810	0.790	0.800	0.786	164,000
2026-01-15	0.800	0.810	0.800	0.810	0.795	28,000
2026-01-14	0.810	0.810	0.800	0.810	0.795	90,000
2026-01-13	0.800	0.810	0.790	0.810	0.795	572,000
2026-01-12	0.810	0.810	0.790	0.790	0.776	253,000
2026-01-09	0.800	0.810	0.790	0.810	0.795	14,000
2026-01-08	0.810	0.820	0.790	0.800	0.786	452,000
2026-01-07	0.810	0.820	0.800	0.820	0.805	301,200
2026-01-06	0.820	0.830	0.800	0.820	0.805	1,476,000
2026-01-05	0.860	0.860	0.810	0.820	0.805	1,200,000
2026-01-02	0.840	0.870	0.830	0.860	0.844	332,000
2025-12-31	0.840	0.850	0.840	0.850	0.835	42,000
2025-12-30	0.840	0.860	0.840	0.850	0.835	253,000
2025-12-29	0.840	0.860	0.840	0.860	0.844	54,000
2025-12-24	0.850	0.860	0.840	0.860	0.844	51,063
2025-12-22	0.870	0.870	0.840	0.860	0.844	154,000
2025-12-19	0.850	0.860	0.840	0.860	0.844	64,000
2025-12-18	0.840	0.850	0.820	0.850	0.835	290,000
2025-12-17	0.840	0.860	0.840	0.860	0.844	194,000
2025-12-16	0.850	0.890	0.840	0.860	0.844	511,775
2025-12-15	0.850	0.860	0.830	0.860	0.844	258,000
2025-12-10	0.840	0.860	0.840	0.860	0.844	41,000
2025-12-09	0.840	0.860	0.830	0.860	0.844	184,000
2025-12-08	0.850	0.860	0.840	0.860	0.844	304,000
2025-12-05	0.840	0.870	0.830	0.870	0.854	158,000
2025-12-04	0.860	0.860	0.840	0.850	0.835	662,000
2025-12-03	0.870	0.870	0.850	0.860	0.844	54,000
2025-12-02	0.860	0.870	0.850	0.870	0.854	62,000
2025-12-01	0.860	0.870	0.850	0.870	0.854	162,000
2025-11-28	0.860	0.870	0.850	0.860	0.844	262,000
2025-11-27	0.850	0.870	0.840	0.870	0.854	408,000
2025-11-26	0.860	0.870	0.860	0.870	0.854	206,600
2025-11-25	0.890	0.890	0.850	0.870	0.854	150,000
2025-11-24	0.880	0.890	0.860	0.880	0.864	494,000
2025-11-21	0.900	0.910	0.900	0.900	0.884	8,000
2025-11-20	0.880	0.900	0.880	0.890	0.874	124,000
2025-11-19	0.890	0.900	0.870	0.900	0.884	62,000
2025-11-18	0.890	0.900	0.870	0.900	0.884	44,000
2025-11-17	0.870	0.900	0.870	0.900	0.884	159,000
2025-11-14	0.870	0.890	0.870	0.890	0.874	61,200
2025-11-12	0.880	0.890	0.870	0.890	0.874	240,000
2025-11-11	0.870	0.880	0.860	0.880	0.864	90,200
2025-11-10	0.890	0.890	0.870	0.870	0.854	97,000
2025-11-06	0.860	0.890	0.850	0.890	0.874	150,000
2025-11-05	0.870	0.900	0.840	0.880	0.864	558,000
2025-11-04	0.880	0.880	0.850	0.850	0.835	188,000
2025-10-31	0.860	0.880	0.850	0.880	0.864	228,000
2025-10-30	0.860	0.880	0.780	0.880	0.864	460,000
2025-10-28	0.880	0.880	0.860	0.880	0.864	440,000
2025-10-27	0.880	0.900	0.880	0.900	0.884	168,000
2025-10-24	0.900	0.900	0.880	0.900	0.884	62,000
2025-10-23	0.900	0.910	0.880	0.890	0.874	184,800
2025-10-22	0.900	0.910	0.890	0.890	0.874	946,000
2025-10-21	0.900	0.900	0.870	0.890	0.874	76,000
2025-10-20	0.880	0.900	0.860	0.880	0.864	301,000
2025-10-17	0.880	0.890	0.840	0.880	0.864	736,000
2025-10-16	0.870	0.880	0.860	0.880	0.864	288,600

← NewerPage 4 of 19 · 1,110 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.