Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.900	0.900	0.860	0.880	0.864	310,000
2025-10-14	0.900	0.900	0.860	0.870	0.854	410,000
2025-10-10	0.890	0.900	0.880	0.890	0.874	26,000
2025-10-09	0.900	0.910	0.890	0.900	0.884	92,000
2025-10-08	0.900	0.910	0.890	0.900	0.884	250,000
2025-10-06	0.920	0.920	0.900	0.910	0.894	107,000
2025-10-03	0.930	0.930	0.900	0.930	0.889	82,000
2025-10-02	0.910	0.930	0.900	0.920	0.879	72,000
2025-09-30	0.900	0.920	0.900	0.920	0.879	378,000
2025-09-29	0.900	0.900	0.890	0.900	0.860	388,000
2025-09-26	0.880	0.900	0.870	0.900	0.860	470,000
2025-09-25	0.880	0.900	0.880	0.900	0.860	216,000
2025-09-24	0.900	0.910	0.890	0.900	0.860	280,000
2025-09-23	0.900	0.900	0.880	0.890	0.850	636,000
2025-09-22	0.900	0.910	0.900	0.910	0.869	456,000
2025-09-19	0.910	0.920	0.900	0.920	0.879	266,000
2025-09-18	0.920	0.930	0.910	0.930	0.889	363,600
2025-09-17	0.920	0.930	0.900	0.930	0.889	690,000
2025-09-16	0.910	0.920	0.910	0.920	0.879	147,000
2025-09-15	0.930	0.930	0.920	0.920	0.879	84,000
2025-09-12	0.920	0.930	0.910	0.930	0.889	493,685
2025-09-11	0.920	0.930	0.910	0.920	0.879	364,000
2025-09-10	0.920	0.930	0.910	0.920	0.879	335,200
2025-09-09	0.900	0.920	0.900	0.920	0.879	614,000
2025-09-08	0.910	0.910	0.900	0.910	0.869	234,000
2025-09-05	0.910	0.910	0.900	0.900	0.860	192,000
2025-09-04	0.900	0.900	0.890	0.900	0.860	100,000
2025-09-03	0.900	0.910	0.890	0.890	0.850	120,000
2025-09-02	0.910	0.920	0.900	0.900	0.860	248,000
2025-09-01	0.890	0.910	0.880	0.900	0.860	296,000
2025-08-29	0.900	0.900	0.890	0.900	0.860	664,000
2025-08-28	0.910	0.930	0.900	0.900	0.860	1,024,000
2025-08-27	0.890	0.900	0.880	0.890	0.850	644,000
2025-08-26	0.900	0.900	0.890	0.890	0.850	562,000
2025-08-25	0.900	0.920	0.890	0.890	0.850	810,000
2025-08-22	0.890	0.900	0.880	0.900	0.860	60,000
2025-08-21	0.900	0.910	0.890	0.900	0.860	184,000
2025-08-20	0.900	0.910	0.880	0.890	0.850	285,000
2025-08-19	0.900	0.910	0.890	0.900	0.860	223,000
2025-08-18	0.900	0.920	0.880	0.920	0.879	792,000
2025-08-15	0.890	0.890	0.880	0.880	0.841	310,000
2025-08-14	0.880	0.900	0.880	0.890	0.850	460,000
2025-08-13	0.890	0.900	0.870	0.900	0.860	494,539
2025-08-12	0.900	0.900	0.890	0.890	0.850	469,400
2025-08-11	0.900	0.930	0.900	0.910	0.869	804,000
2025-08-08	0.890	0.900	0.890	0.890	0.850	158,000
2025-08-07	0.890	0.910	0.880	0.910	0.869	80,000
2025-08-06	0.880	0.910	0.880	0.910	0.869	260,000
2025-08-05	0.880	0.910	0.870	0.910	0.869	408,000
2025-08-04	0.880	0.910	0.850	0.880	0.841	1,630,400
2025-08-01	0.930	0.950	0.910	0.910	0.869	458,000
2025-07-31	0.950	0.950	0.920	0.930	0.889	92,000
2025-07-30	0.950	0.970	0.930	0.930	0.889	516,000
2025-07-29	0.940	0.970	0.930	0.970	0.927	366,000
2025-07-28	0.950	0.980	0.940	0.950	0.908	896,000
2025-07-25	0.940	0.980	0.940	0.950	0.908	1,012,000
2025-07-24	1.090	1.090	0.900	0.960	0.917	10,196,000
2025-07-23	1.130	1.140	1.070	1.100	1.051	946,000
2025-07-22	1.040	1.140	1.030	1.140	1.089	4,814,399
2025-07-21	1.000	1.040	1.000	1.040	0.994	2,106,400

← NewerPage 5 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.