Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.630	0.650	0.620	0.650	0.602	124,000
2025-01-20	0.590	0.670	0.590	0.660	0.611	4,956,000
2025-01-17	0.600	0.600	0.580	0.590	0.546	270,000
2025-01-16	0.600	0.600	0.580	0.600	0.555	32,000
2025-01-15	0.590	0.590	0.590	0.590	0.546	22,000
2025-01-14	0.600	0.600	0.580	0.590	0.546	17,800
2025-01-13	0.580	0.590	0.580	0.590	0.546	1,132,000
2025-01-10	0.590	0.600	0.580	0.600	0.555	56,000
2025-01-08	0.590	0.600	0.590	0.600	0.555	32,000
2025-01-07	0.590	0.600	0.590	0.600	0.555	352,000
2025-01-06	0.600	0.610	0.590	0.610	0.565	58,000
2025-01-03	0.590	0.610	0.590	0.610	0.565	54,600
2025-01-02	0.610	0.610	0.610	0.610	0.565	10,000
2024-12-30	0.610	0.610	0.590	0.610	0.565	328,000
2024-12-27	0.590	0.610	0.590	0.610	0.565	52,000
2024-12-24	0.600	0.610	0.600	0.600	0.555	98,000
2024-12-23	0.600	0.610	0.590	0.610	0.565	16,000
2024-12-20	0.610	0.610	0.600	0.610	0.565	396,000
2024-12-19	0.600	0.610	0.590	0.610	0.565	153,800
2024-12-18	0.600	0.600	0.600	0.600	0.555	68,000
2024-12-17	0.600	0.600	0.600	0.600	0.555	230,200
2024-12-16	0.600	0.600	0.590	0.600	0.555	144,000
2024-12-13	0.600	0.610	0.600	0.600	0.555	276,000
2024-12-12	0.600	0.610	0.600	0.610	0.565	1,146,000
2024-12-11	0.610	0.620	0.600	0.620	0.574	196,000
2024-12-10	0.620	0.630	0.600	0.630	0.583	318,000
2024-12-09	0.610	0.620	0.610	0.620	0.574	56,023
2024-12-06	0.600	0.610	0.590	0.600	0.555	661,600
2024-12-05	0.600	0.600	0.590	0.590	0.546	330,000
2024-12-04	0.600	0.600	0.590	0.600	0.555	1,600
2024-12-03	0.590	0.600	0.590	0.600	0.555	322,000
2024-12-02	0.590	0.600	0.590	0.600	0.555	196,000
2024-11-29	0.590	0.600	0.590	0.600	0.555	34,000
2024-11-28	0.590	0.600	0.590	0.600	0.555	16,000
2024-11-26	0.590	0.600	0.590	0.600	0.555	238,000
2024-11-25	0.590	0.600	0.580	0.600	0.555	805,400
2024-11-22	0.600	0.610	0.590	0.610	0.565	114,600
2024-11-21	0.600	0.610	0.590	0.610	0.565	80,000
2024-11-20	0.590	0.610	0.590	0.610	0.565	50,000
2024-11-19	0.600	0.620	0.600	0.610	0.565	272,000
2024-11-18	0.600	0.610	0.590	0.610	0.565	436,000
2024-11-15	0.600	0.610	0.590	0.600	0.555	884,000
2024-11-14	0.600	0.600	0.580	0.590	0.546	241,000
2024-11-13	0.590	0.600	0.580	0.600	0.555	412,000
2024-11-12	0.600	0.610	0.580	0.600	0.555	1,224,000
2024-11-11	0.600	0.610	0.590	0.610	0.565	273,600
2024-11-08	0.600	0.620	0.600	0.620	0.574	460,600
2024-11-07	0.590	0.600	0.590	0.590	0.546	1,190,000
2024-11-06	0.600	0.600	0.590	0.600	0.555	218,000
2024-11-05	0.610	0.610	0.590	0.600	0.555	776,000
2024-11-04	0.630	0.630	0.600	0.610	0.565	148,000
2024-11-01	0.600	0.620	0.590	0.600	0.555	823,967
2024-10-31	0.610	0.610	0.590	0.600	0.555	122,000
2024-10-30	0.590	0.610	0.590	0.590	0.546	48,000
2024-10-29	0.610	0.620	0.580	0.590	0.546	268,000
2024-10-28	0.590	0.620	0.570	0.610	0.565	400,000
2024-10-25	0.590	0.590	0.570	0.590	0.546	614,000
2024-10-24	0.590	0.600	0.580	0.590	0.546	324,000
2024-10-23	0.590	0.600	0.590	0.590	0.546	266,200
2024-10-22	0.600	0.610	0.590	0.600	0.555	406,000

← NewerPage 8 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.