Guming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.700	21.700	21.100	21.540	21.294	2,882,400
2026-07-23	20.840	21.740	20.760	21.700	21.452	3,954,802
2026-07-22	20.780	20.860	20.220	20.840	20.602	1,291,684
2026-07-21	21.380	21.580	20.300	20.620	20.384	7,346,026
2026-07-20	20.820	21.560	20.820	21.380	21.136	2,308,800
2026-07-17	21.180	21.700	20.700	21.360	21.116	3,057,536
2026-07-16	21.000	21.880	21.000	21.400	21.156	5,058,800
2026-07-15	20.800	21.240	20.640	20.740	20.503	4,654,000
2026-07-14	20.740	21.460	20.280	21.300	21.057	3,633,200
2026-07-13	21.040	21.040	20.060	20.720	20.483	2,907,838
2026-07-10	20.540	20.540	19.550	20.060	19.831	6,880,400
2026-07-09	21.220	21.640	18.800	20.180	19.949	29,797,889
2026-07-08	21.080	21.760	20.960	21.640	21.393	4,248,602
2026-07-07	21.100	21.780	20.880	21.300	21.057	2,527,095
2026-07-06	21.960	21.960	20.720	21.100	20.859	5,177,309
2026-07-03	21.680	21.980	21.100	21.700	21.452	4,902,200
2026-07-02	21.140	21.740	20.540	21.180	20.938	5,749,200
2026-06-30	21.400	21.520	20.600	21.140	20.899	3,851,213
2026-06-29	21.020	21.920	20.720	21.020	20.780	7,779,909
2026-06-26	20.800	21.160	20.580	21.020	20.780	2,859,602
2026-06-25	20.960	21.540	20.620	20.840	20.602	3,509,520
2026-06-24	20.340	20.860	20.140	20.780	20.543	5,727,200
2026-06-23	20.200	20.620	19.750	20.380	20.147	7,234,600
2026-06-22	20.820	21.140	20.340	20.440	20.207	7,132,000
2026-06-18	21.240	21.340	20.860	21.320	21.076	3,281,941
2026-06-17	21.580	21.600	21.020	21.240	20.997	3,151,828
2026-06-16	22.220	22.340	21.180	21.580	21.333	5,962,000
2026-06-15	22.800	23.440	22.160	22.440	22.184	2,151,698
2026-06-12	22.220	23.120	22.020	22.760	22.500	3,195,043
2026-06-11	21.880	22.440	21.800	22.180	21.927	4,373,870
2026-06-10	22.500	22.600	21.740	22.420	22.164	3,538,600
2026-06-09	23.280	23.280	22.240	22.380	22.124	4,234,520
2026-06-08	22.800	23.420	22.640	23.280	23.014	7,489,571
2026-06-05	22.800	23.400	22.640	23.000	22.737	4,480,800
2026-06-04	23.340	23.500	22.520	22.860	22.599	3,501,293
2026-06-03	23.660	23.940	23.020	23.340	23.073	5,293,264
2026-06-02	24.200	24.360	23.100	23.980	23.706	6,687,800
2026-06-01	22.820	24.360	22.400	24.200	23.924	10,046,070
2026-05-29	22.760	23.400	22.440	22.800	22.540	6,329,973
2026-05-28	22.500	22.980	22.020	22.760	22.500	6,304,987
2026-05-27	22.320	22.500	21.620	22.200	21.946	4,549,600
2026-05-26	22.300	22.360	21.500	22.320	22.065	4,782,807
2026-05-22	22.420	22.500	21.440	22.380	22.124	5,623,164
2026-05-21	22.500	22.500	21.720	22.140	21.887	6,623,733
2026-05-20	22.300	22.640	22.000	22.500	22.243	2,969,393
2026-05-19	22.900	22.900	22.220	22.360	22.105	2,780,927
2026-05-18	23.240	23.400	22.140	22.660	22.401	10,071,750
2026-05-15	23.400	23.500	22.960	23.240	22.975	2,737,588
2026-05-14	23.460	23.700	22.840	23.480	23.212	3,704,371
2026-05-13	23.500	23.780	23.060	23.460	23.192	5,355,594
2026-05-12	24.000	24.500	23.440	23.500	23.232	7,060,800
2026-05-11	25.080	25.200	23.420	24.000	23.726	12,309,770
2026-05-08	24.840	25.460	24.800	25.080	24.793	2,865,515
2026-05-07	25.200	25.500	24.420	24.840	24.556	6,502,053
2026-05-06	25.240	25.720	24.600	25.200	24.912	5,463,135
2026-05-05	25.540	25.540	24.920	25.240	24.952	729,657
2026-05-04	24.680	26.480	24.680	25.560	25.268	977,741
2026-04-30	25.800	25.800	25.100	25.480	25.189	1,940,692
2026-04-29	25.520	25.780	25.220	25.480	25.189	3,873,991
2026-04-28	24.920	25.240	24.760	25.200	24.912	2,345,120

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2500 HKD
2025-12-08	0.9300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.