Guming Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 22.700 | 22.700 | 21.900 | 22.200 | 21.141 | 3,104,396 |
| 2025-10-27 | 22.000 | 22.840 | 21.820 | 22.480 | 21.408 | 6,096,688 |
| 2025-10-24 | 22.020 | 22.600 | 21.700 | 21.960 | 20.912 | 8,259,397 |
| 2025-10-23 | 23.780 | 23.780 | 21.560 | 22.260 | 21.198 | 51,153,922 |
| 2025-10-22 | 23.180 | 24.440 | 23.180 | 23.920 | 22.779 | 5,589,411 |
| 2025-10-21 | 24.480 | 24.640 | 23.060 | 23.480 | 22.360 | 7,681,963 |
| 2025-10-20 | 24.740 | 24.880 | 23.800 | 24.420 | 23.255 | 5,247,414 |
| 2025-10-17 | 25.540 | 26.000 | 24.000 | 24.420 | 23.255 | 11,000,900 |
| 2025-10-16 | 26.120 | 26.960 | 25.040 | 25.300 | 24.093 | 13,124,810 |
| 2025-10-15 | 24.500 | 26.400 | 24.500 | 25.960 | 24.722 | 13,111,410 |
| 2025-10-14 | 24.800 | 25.040 | 23.660 | 24.300 | 23.141 | 8,365,236 |
| 2025-10-13 | 23.060 | 24.800 | 23.060 | 24.540 | 23.369 | 12,005,370 |
| 2025-10-10 | 21.740 | 24.760 | 21.300 | 24.080 | 22.931 | 30,668,430 |
| 2025-10-09 | 20.740 | 21.820 | 20.740 | 21.460 | 20.436 | 8,469,130 |
| 2025-10-08 | 20.700 | 20.780 | 20.400 | 20.700 | 19.713 | 1,449,278 |
| 2025-10-06 | 20.980 | 20.980 | 20.500 | 20.700 | 19.713 | 1,340,780 |
| 2025-10-03 | 21.620 | 21.620 | 20.940 | 20.980 | 19.979 | 2,826,377 |
| 2025-10-02 | 22.180 | 22.180 | 21.300 | 21.320 | 20.303 | 2,952,830 |
| 2025-09-30 | 21.760 | 22.440 | 21.540 | 22.300 | 21.236 | 5,106,422 |
| 2025-09-29 | 21.920 | 22.100 | 21.500 | 21.760 | 20.722 | 1,953,639 |
| 2025-09-26 | 21.580 | 22.200 | 21.040 | 21.680 | 20.646 | 4,141,922 |
| 2025-09-25 | 22.060 | 22.580 | 21.320 | 21.620 | 20.589 | 5,396,437 |
| 2025-09-24 | 22.560 | 22.960 | 22.000 | 22.060 | 21.008 | 8,850,526 |
| 2025-09-23 | 21.240 | 22.680 | 20.980 | 22.400 | 21.331 | 11,945,690 |
| 2025-09-22 | 21.220 | 21.340 | 20.300 | 21.100 | 20.093 | 7,246,102 |
| 2025-09-19 | 21.400 | 22.080 | 20.740 | 20.840 | 19.846 | 9,012,950 |
| 2025-09-18 | 22.200 | 22.340 | 21.080 | 21.700 | 20.665 | 10,505,210 |
| 2025-09-17 | 22.020 | 22.460 | 21.860 | 22.160 | 21.103 | 3,012,019 |
| 2025-09-16 | 22.300 | 22.500 | 21.680 | 22.020 | 20.970 | 4,389,223 |
| 2025-09-15 | 21.040 | 22.360 | 21.040 | 22.300 | 21.236 | 8,756,212 |
| 2025-09-12 | 21.400 | 21.400 | 20.780 | 21.220 | 20.208 | 4,603,485 |
| 2025-09-11 | 21.840 | 21.920 | 20.900 | 21.200 | 20.189 | 5,417,189 |
| 2025-09-10 | 21.400 | 22.160 | 21.400 | 21.840 | 20.798 | 5,040,250 |
| 2025-09-09 | 21.880 | 22.400 | 21.280 | 21.440 | 20.417 | 5,409,814 |
| 2025-09-08 | 21.180 | 22.120 | 21.180 | 21.840 | 20.798 | 6,493,898 |
| 2025-09-05 | 20.620 | 21.760 | 20.480 | 21.120 | 20.112 | 10,433,870 |
| 2025-09-04 | 21.360 | 21.480 | 20.440 | 20.540 | 19.560 | 5,477,534 |
| 2025-09-03 | 20.880 | 21.480 | 20.660 | 21.300 | 20.284 | 3,760,919 |
| 2025-09-02 | 21.160 | 21.500 | 20.540 | 20.880 | 19.884 | 5,436,582 |
| 2025-09-01 | 22.980 | 22.980 | 21.000 | 21.220 | 20.208 | 12,055,260 |
| 2025-08-29 | 21.760 | 22.860 | 21.760 | 22.640 | 21.560 | 10,480,540 |
| 2025-08-28 | 22.900 | 23.200 | 21.640 | 21.760 | 20.722 | 11,809,800 |
| 2025-08-27 | 24.320 | 24.820 | 22.180 | 22.600 | 21.522 | 20,817,330 |
| 2025-08-26 | 23.500 | 23.740 | 22.700 | 23.480 | 22.360 | 6,805,650 |
| 2025-08-25 | 23.500 | 23.640 | 22.780 | 23.460 | 22.341 | 4,473,745 |
| 2025-08-22 | 23.200 | 23.400 | 22.900 | 23.300 | 22.188 | 2,694,469 |
| 2025-08-21 | 23.360 | 23.440 | 22.860 | 23.200 | 22.093 | 2,656,362 |
| 2025-08-20 | 22.580 | 23.320 | 22.100 | 23.200 | 22.093 | 9,821,633 |
| 2025-08-19 | 23.000 | 23.000 | 22.200 | 22.580 | 21.503 | 4,025,169 |
| 2025-08-18 | 22.620 | 23.040 | 22.500 | 22.700 | 21.617 | 6,624,493 |
| 2025-08-15 | 22.740 | 22.980 | 22.240 | 22.580 | 21.503 | 2,876,130 |
| 2025-08-14 | 23.180 | 23.180 | 22.600 | 22.740 | 21.655 | 3,133,753 |
| 2025-08-13 | 23.280 | 23.640 | 22.960 | 23.140 | 22.036 | 4,783,197 |
| 2025-08-12 | 23.260 | 23.780 | 22.880 | 23.280 | 22.169 | 3,962,751 |
| 2025-08-11 | 24.960 | 24.960 | 23.120 | 23.160 | 22.055 | 4,872,100 |
| 2025-08-08 | 24.400 | 25.000 | 24.060 | 24.840 | 23.655 | 2,665,036 |
| 2025-08-07 | 24.780 | 25.520 | 24.300 | 24.400 | 23.236 | 7,092,432 |
| 2025-08-06 | 24.180 | 24.840 | 23.860 | 24.320 | 23.160 | 2,977,408 |
| 2025-08-05 | 24.240 | 25.060 | 24.060 | 24.180 | 23.026 | 4,053,421 |
| 2025-08-04 | 22.960 | 24.360 | 22.600 | 24.300 | 23.141 | 5,073,958 |
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.