Guming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	29.300	30.960	29.300	29.920	29.578	12,129,180
2026-01-22	28.600	29.780	27.720	29.300	28.965	45,981,238
2026-01-21	28.680	30.160	28.200	29.620	29.282	5,832,852
2026-01-20	27.480	28.980	27.280	28.380	28.056	6,761,566
2026-01-19	27.140	28.880	27.080	27.540	27.225	8,553,665
2026-01-16	26.500	27.560	26.420	27.120	26.810	5,480,474
2026-01-15	26.280	26.860	25.760	26.500	26.197	2,878,298
2026-01-14	25.840	26.600	25.480	26.280	25.980	3,766,191
2026-01-13	25.800	26.000	24.540	25.700	25.406	6,543,128
2026-01-12	26.700	26.740	25.300	25.380	25.090	4,910,407
2026-01-09	26.900	27.760	25.820	26.680	26.375	6,831,062
2026-01-08	26.000	27.120	25.320	26.800	26.494	6,248,159
2026-01-07	25.220	26.300	25.160	25.380	25.090	4,049,751
2026-01-06	24.400	25.680	24.320	25.480	25.189	5,583,771
2026-01-05	24.460	24.960	24.200	24.720	24.438	2,889,997
2026-01-02	24.760	25.080	24.280	24.540	24.260	1,062,576
2025-12-31	24.880	24.900	24.300	24.780	24.497	3,720,400
2025-12-30	25.200	25.700	24.460	24.880	24.596	3,063,256
2025-12-29	25.620	26.540	25.420	25.720	25.426	3,818,307
2025-12-24	25.680	25.800	25.020	25.600	25.308	743,056
2025-12-23	25.440	25.980	24.500	25.680	25.387	3,738,216
2025-12-22	24.340	25.560	24.340	25.440	25.149	5,133,157
2025-12-19	24.500	24.560	24.040	24.320	24.042	676,477
2025-12-18	24.880	24.880	23.460	24.440	24.161	3,222,971
2025-12-17	24.300	24.900	23.900	24.640	24.359	1,969,390
2025-12-16	25.000	25.700	24.000	24.300	24.022	3,558,779
2025-12-15	24.680	24.980	24.120	24.840	24.556	2,364,602
2025-12-12	24.960	24.980	24.020	24.380	24.101	4,519,827
2025-12-11	24.500	25.200	24.460	24.740	24.457	4,566,840
2025-12-10	24.000	24.960	24.000	24.300	24.022	6,475,174
2025-12-09	24.300	24.500	23.480	23.760	23.489	4,592,345
2025-12-08	24.720	25.240	24.060	24.220	23.943	7,636,945
2025-12-05	25.060	25.680	24.680	25.340	24.131	6,707,154
2025-12-04	25.180	25.600	24.960	24.980	23.788	2,528,125
2025-12-03	24.840	25.320	24.320	25.180	23.979	3,610,336
2025-12-02	24.620	25.000	24.240	24.680	23.503	5,877,818
2025-12-01	25.320	25.320	24.420	24.820	23.636	6,080,632
2025-11-28	25.060	25.760	24.900	25.240	24.036	6,852,035
2025-11-27	24.700	25.360	24.340	25.040	23.845	5,637,292
2025-11-26	23.920	24.900	23.920	24.520	23.350	7,207,077
2025-11-25	23.460	24.700	23.460	23.920	22.779	9,812,181
2025-11-24	22.460	24.100	21.980	23.360	22.246	6,137,847
2025-11-21	23.100	23.400	21.980	22.420	21.350	9,716,187
2025-11-20	22.820	23.400	22.140	23.400	22.284	4,895,409
2025-11-19	22.800	22.840	21.960	22.820	21.731	3,812,371
2025-11-18	22.200	22.480	21.820	22.480	21.408	1,767,538
2025-11-17	22.540	23.240	21.880	22.200	21.141	3,692,697
2025-11-14	22.380	23.080	22.140	22.300	21.236	4,593,191
2025-11-13	22.960	23.140	22.160	22.400	21.331	7,155,634
2025-11-12	23.220	23.660	22.640	23.200	22.093	5,656,548
2025-11-11	22.820	23.700	22.680	23.120	22.017	5,417,193
2025-11-10	21.460	23.460	21.460	23.080	21.979	11,238,170
2025-11-07	21.860	21.860	21.000	21.560	20.531	4,397,067
2025-11-06	21.840	22.120	21.540	21.860	20.817	3,565,783
2025-11-05	21.480	22.500	20.740	21.860	20.817	6,326,084
2025-11-04	22.300	22.460	21.100	21.520	20.493	6,912,625
2025-11-03	22.960	23.000	21.840	22.300	21.236	2,906,754
2025-10-31	22.640	22.840	22.300	22.740	21.655	3,654,561
2025-10-30	22.100	22.820	21.700	22.640	21.560	5,698,579
2025-10-28	22.700	22.700	21.900	22.200	21.141	3,104,396

← NewerPage 4 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.