Guming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	25.160	25.800	24.780	25.220	24.932	4,869,829
2026-04-24	25.560	25.880	25.140	25.840	25.545	2,429,162
2026-04-23	26.020	26.020	25.240	25.560	25.268	2,214,768
2026-04-22	26.780	26.780	25.560	26.020	25.723	2,179,779
2026-04-21	25.600	26.640	25.600	26.460	26.158	5,498,692
2026-04-20	25.900	25.960	25.360	25.600	25.308	3,283,237
2026-04-17	26.280	26.300	24.900	25.640	25.347	10,637,990
2026-04-16	27.060	27.340	26.000	26.080	25.782	5,590,084
2026-04-15	27.800	27.860	26.720	26.980	26.672	4,527,126
2026-04-14	26.720	27.360	26.140	27.160	26.850	3,403,972
2026-04-13	27.100	27.100	26.080	26.760	26.454	5,874,320
2026-04-10	28.400	28.400	26.520	27.080	26.771	10,396,570
2026-04-09	28.380	28.780	27.320	28.400	28.076	9,961,543
2026-04-08	28.700	29.760	27.880	28.580	28.253	6,693,705
2026-04-02	28.440	29.000	28.280	28.700	28.372	3,870,253
2026-04-01	27.800	29.040	27.800	28.440	28.115	7,563,643
2026-03-31	26.940	28.060	26.940	27.300	26.988	4,742,492
2026-03-30	26.380	27.600	25.920	27.260	26.949	12,318,710
2026-03-27	25.400	26.660	25.220	26.480	26.177	15,498,810
2026-03-26	27.600	27.640	24.500	25.420	25.130	20,965,820
2026-03-25	28.520	28.520	25.620	26.200	25.901	15,498,270
2026-03-24	27.020	28.780	27.020	28.520	28.194	4,824,241
2026-03-23	28.200	28.500	26.660	27.020	26.711	6,082,653
2026-03-20	27.800	28.940	27.720	28.940	28.609	24,292,881
2026-03-19	28.480	29.080	27.780	28.100	27.779	3,715,276
2026-03-18	28.020	29.040	28.020	29.000	28.669	1,434,330
2026-03-17	28.460	29.120	28.160	28.460	28.135	1,689,260
2026-03-16	26.900	28.980	26.800	28.460	28.135	3,928,619
2026-03-13	27.260	27.960	27.040	27.100	26.790	2,182,607
2026-03-12	27.400	28.360	27.200	27.760	27.443	2,416,442
2026-03-11	27.680	28.600	27.620	28.000	27.680	2,258,462
2026-03-10	27.680	28.120	27.400	27.780	27.463	2,294,859
2026-03-09	28.020	28.300	27.020	27.220	26.909	3,025,255
2026-03-06	26.540	28.500	26.540	28.020	27.700	4,112,395
2026-03-05	27.180	27.720	26.360	26.760	26.454	3,580,822
2026-03-04	26.920	27.200	26.280	27.080	26.771	5,763,530
2026-03-03	27.620	27.620	26.820	27.040	26.731	6,822,384
2026-03-02	28.480	28.480	27.280	27.760	27.443	4,261,153
2026-02-27	29.500	29.880	27.980	28.480	28.155	6,913,121
2026-02-26	29.580	30.480	29.020	29.500	29.163	4,160,069
2026-02-25	29.740	30.780	29.500	30.000	29.657	3,184,608
2026-02-24	30.000	30.080	28.640	29.800	29.460	4,239,620
2026-02-23	28.960	30.000	28.660	30.000	29.657	1,640,806
2026-02-20	29.200	29.740	28.260	28.720	28.392	960,416
2026-02-16	29.520	29.760	28.640	29.320	28.985	179,600
2026-02-13	28.800	29.580	28.600	29.520	29.183	2,601,755
2026-02-12	29.380	29.620	28.500	28.960	28.629	3,889,393
2026-02-11	30.500	30.500	29.060	29.380	29.044	6,276,660
2026-02-10	30.700	30.720	29.780	30.020	29.677	3,485,196
2026-02-09	30.640	30.860	29.800	30.580	30.231	2,725,426
2026-02-06	29.600	31.280	29.200	30.640	30.290	8,314,276
2026-02-05	28.620	29.680	28.080	29.580	29.242	4,297,495
2026-02-04	28.020	29.060	27.880	28.480	28.155	2,821,023
2026-02-03	28.700	29.380	28.180	28.500	28.174	3,698,044
2026-02-02	28.740	29.420	27.700	28.340	28.016	3,607,266
2026-01-30	28.000	29.400	27.900	28.760	28.431	5,720,097
2026-01-29	28.400	28.760	27.520	28.320	27.996	3,843,493
2026-01-28	29.340	29.340	27.900	28.400	28.076	10,540,540
2026-01-27	29.760	30.520	28.920	29.340	29.005	7,227,597
2026-01-26	29.900	30.220	29.000	29.820	29.479	8,823,689

← NewerPage 3 of 7 · 416 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.