Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.000	1.040	1.000	1.040	0.994	2,106,400
2025-07-18	0.970	0.980	0.960	0.980	0.936	642,000
2025-07-17	0.970	0.970	0.960	0.970	0.927	612,200
2025-07-16	0.990	0.990	0.950	0.970	0.927	1,592,000
2025-07-15	0.980	0.990	0.960	0.990	0.946	1,012,000
2025-07-14	0.980	0.980	0.950	0.980	0.936	954,000
2025-07-11	0.960	0.980	0.960	0.970	0.927	1,639,000
2025-07-10	0.940	0.970	0.930	0.960	0.917	1,588,000
2025-07-09	0.920	0.950	0.920	0.940	0.898	1,408,000
2025-07-08	0.900	0.920	0.900	0.920	0.879	210,000
2025-07-07	0.900	0.920	0.900	0.920	0.879	880,000
2025-07-04	0.910	0.910	0.890	0.900	0.860	621,200
2025-07-03	0.870	0.910	0.870	0.900	0.860	1,552,000
2025-07-02	0.860	0.880	0.850	0.870	0.831	1,159,000
2025-06-30	0.850	0.860	0.850	0.850	0.812	493,200
2025-06-27	0.860	0.860	0.840	0.860	0.822	742,000
2025-06-26	0.820	0.860	0.810	0.850	0.812	2,810,300
2025-06-25	0.790	0.830	0.780	0.820	0.783	1,842,000
2025-06-24	0.790	0.790	0.770	0.780	0.745	782,000
2025-06-23	0.800	0.810	0.800	0.800	0.741	270,001
2025-06-20	0.800	0.810	0.790	0.810	0.750	556,000
2025-06-19	0.800	0.810	0.790	0.790	0.731	444,000
2025-06-18	0.810	0.810	0.800	0.800	0.741	617,001
2025-06-17	0.820	0.820	0.800	0.810	0.750	588,000
2025-06-16	0.800	0.810	0.800	0.810	0.750	586,000
2025-06-13	0.800	0.800	0.790	0.800	0.741	434,000
2025-06-12	0.800	0.800	0.780	0.800	0.741	1,051,400
2025-06-11	0.790	0.810	0.790	0.810	0.750	802,000
2025-06-10	0.790	0.800	0.790	0.790	0.731	1,141,000
2025-06-09	0.790	0.790	0.780	0.790	0.731	266,000
2025-06-06	0.750	0.790	0.750	0.790	0.731	846,000
2025-06-05	0.760	0.780	0.760	0.770	0.713	1,094,000
2025-06-04	0.750	0.760	0.740	0.750	0.694	478,000
2025-06-03	0.750	0.760	0.750	0.760	0.703	154,200
2025-06-02	0.760	0.760	0.740	0.750	0.694	2,411,000
2025-05-30	0.750	0.770	0.750	0.770	0.713	557,400
2025-05-29	0.760	0.760	0.750	0.760	0.703	628,000
2025-05-28	0.770	0.770	0.750	0.750	0.694	376,000
2025-05-27	0.760	0.770	0.750	0.770	0.713	304,000
2025-05-26	0.760	0.760	0.750	0.760	0.703	802,000
2025-05-23	0.720	0.760	0.720	0.750	0.694	1,326,000
2025-05-22	0.730	0.750	0.730	0.740	0.685	809,600
2025-05-21	0.740	0.750	0.740	0.740	0.685	584,000
2025-05-20	0.730	0.750	0.730	0.750	0.694	1,236,000
2025-05-19	0.730	0.730	0.720	0.730	0.676	948,000
2025-05-16	0.720	0.720	0.700	0.720	0.666	784,000
2025-05-15	0.710	0.720	0.700	0.710	0.657	876,000
2025-05-14	0.700	0.720	0.640	0.710	0.657	2,342,000
2025-05-13	0.690	0.720	0.680	0.710	0.657	1,295,000
2025-05-12	0.680	0.700	0.680	0.700	0.648	1,788,000
2025-05-09	0.680	0.680	0.670	0.680	0.629	566,000
2025-05-08	0.680	0.680	0.580	0.680	0.629	2,106,000
2025-05-07	0.680	0.680	0.670	0.680	0.629	70,000
2025-05-06	0.670	0.680	0.670	0.670	0.620	1,217,261
2025-05-02	0.660	0.680	0.650	0.670	0.620	1,576,000
2025-04-30	0.640	0.670	0.640	0.650	0.602	4,036,000
2025-04-29	0.630	0.650	0.620	0.630	0.583	936,000
2025-04-28	0.640	0.650	0.620	0.630	0.583	508,000
2025-04-25	0.670	0.670	0.640	0.640	0.592	918,000
2025-04-24	0.660	0.660	0.650	0.660	0.611	268,000

← NewerPage 6 of 19 · 1,114 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.