Guming Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 22.900 | 23.450 | 22.250 | 22.950 | 21.855 | 2,575,615 |
| 2025-07-31 | 23.300 | 23.750 | 23.050 | 23.100 | 21.998 | 1,927,586 |
| 2025-07-30 | 24.050 | 24.050 | 23.350 | 23.550 | 22.427 | 2,244,162 |
| 2025-07-29 | 23.100 | 24.200 | 22.950 | 24.050 | 22.903 | 3,778,831 |
| 2025-07-28 | 23.800 | 24.000 | 23.100 | 23.200 | 22.093 | 3,505,071 |
| 2025-07-25 | 24.550 | 24.600 | 23.750 | 23.800 | 22.665 | 3,657,867 |
| 2025-07-24 | 24.550 | 24.600 | 24.000 | 24.550 | 23.379 | 3,379,230 |
| 2025-07-23 | 25.850 | 25.850 | 24.300 | 24.500 | 23.331 | 4,903,304 |
| 2025-07-22 | 24.950 | 26.000 | 24.550 | 25.450 | 24.236 | 5,518,278 |
| 2025-07-21 | 24.700 | 24.950 | 24.000 | 24.600 | 23.426 | 4,895,623 |
| 2025-07-18 | 25.100 | 25.100 | 24.400 | 24.550 | 23.379 | 3,445,428 |
| 2025-07-17 | 26.150 | 26.150 | 24.850 | 25.150 | 23.950 | 5,149,800 |
| 2025-07-16 | 26.800 | 26.800 | 25.650 | 25.850 | 24.617 | 6,082,000 |
| 2025-07-15 | 26.800 | 28.100 | 26.800 | 27.000 | 25.712 | 3,259,200 |
| 2025-07-14 | 28.700 | 28.750 | 26.800 | 27.500 | 26.188 | 5,060,680 |
| 2025-07-11 | 28.400 | 28.950 | 27.050 | 28.350 | 26.998 | 6,106,400 |
| 2025-07-10 | 28.300 | 29.000 | 27.450 | 28.400 | 27.045 | 3,511,606 |
| 2025-07-09 | 27.600 | 29.100 | 26.600 | 28.300 | 26.950 | 4,667,260 |
| 2025-07-08 | 28.000 | 29.150 | 27.600 | 27.700 | 26.379 | 7,384,886 |
| 2025-07-07 | 27.500 | 29.500 | 27.450 | 27.600 | 26.283 | 12,894,510 |
| 2025-07-04 | 26.200 | 27.500 | 26.000 | 26.000 | 24.760 | 3,611,275 |
| 2025-07-03 | 26.350 | 27.250 | 25.650 | 26.100 | 24.855 | 7,136,378 |
| 2025-07-02 | 25.600 | 27.500 | 25.550 | 26.650 | 25.379 | 7,828,464 |
| 2025-06-30 | 24.000 | 26.000 | 24.000 | 25.550 | 24.331 | 5,893,058 |
| 2025-06-27 | 24.700 | 24.850 | 23.800 | 24.000 | 22.855 | 2,937,502 |
| 2025-06-26 | 24.550 | 24.850 | 23.800 | 24.700 | 23.522 | 1,981,473 |
| 2025-06-25 | 25.250 | 25.550 | 23.800 | 24.500 | 23.331 | 4,201,431 |
| 2025-06-24 | 23.850 | 25.450 | 23.850 | 25.100 | 23.903 | 8,419,734 |
| 2025-06-23 | 23.200 | 23.650 | 22.650 | 23.500 | 22.379 | 4,354,800 |
| 2025-06-20 | 22.650 | 23.550 | 22.050 | 23.200 | 22.093 | 4,913,187 |
| 2025-06-19 | 24.500 | 24.500 | 22.300 | 22.650 | 21.569 | 5,211,400 |
| 2025-06-18 | 24.700 | 25.100 | 23.650 | 23.950 | 22.807 | 4,352,408 |
| 2025-06-17 | 25.300 | 25.900 | 24.600 | 24.700 | 23.522 | 3,700,000 |
| 2025-06-16 | 25.000 | 25.950 | 23.950 | 25.250 | 24.045 | 6,283,200 |
| 2025-06-13 | 24.400 | 25.050 | 23.700 | 24.900 | 23.712 | 6,203,213 |
| 2025-06-12 | 25.100 | 25.800 | 24.400 | 24.400 | 23.236 | 5,697,273 |
| 2025-06-11 | 25.850 | 26.500 | 24.800 | 25.100 | 23.903 | 7,517,131 |
| 2025-06-10 | 28.250 | 28.250 | 25.200 | 25.800 | 24.569 | 12,719,260 |
| 2025-06-09 | 26.450 | 28.550 | 26.450 | 27.650 | 26.331 | 23,957,400 |
| 2025-06-06 | 27.400 | 27.400 | 25.100 | 26.500 | 25.236 | 13,378,540 |
| 2025-06-05 | 29.500 | 29.900 | 26.850 | 27.150 | 25.855 | 6,770,667 |
| 2025-06-04 | 27.500 | 30.000 | 27.300 | 29.500 | 28.093 | 9,180,547 |
| 2025-06-03 | 27.650 | 27.650 | 26.650 | 27.300 | 25.998 | 1,592,000 |
| 2025-06-02 | 26.000 | 27.600 | 25.750 | 27.450 | 26.140 | 2,874,030 |
| 2025-05-30 | 25.800 | 26.400 | 24.950 | 26.350 | 25.093 | 1,786,344 |
| 2025-05-29 | 27.900 | 27.900 | 25.350 | 25.950 | 24.712 | 8,037,830 |
| 2025-05-28 | 28.700 | 28.800 | 27.000 | 27.200 | 25.902 | 2,866,400 |
| 2025-05-27 | 26.950 | 29.000 | 26.500 | 28.700 | 27.331 | 5,141,300 |
| 2025-05-26 | 27.850 | 27.850 | 26.000 | 26.750 | 25.474 | 2,604,000 |
| 2025-05-23 | 27.450 | 28.000 | 26.800 | 27.450 | 26.140 | 2,202,100 |
| 2025-05-22 | 27.250 | 27.950 | 26.750 | 26.950 | 25.664 | 2,259,186 |
| 2025-05-21 | 26.050 | 27.550 | 26.050 | 26.600 | 25.331 | 3,461,984 |
| 2025-05-20 | 25.550 | 27.100 | 25.550 | 26.000 | 24.760 | 3,828,600 |
| 2025-05-19 | 24.350 | 26.000 | 23.950 | 25.550 | 24.331 | 4,960,118 |
| 2025-05-16 | 24.350 | 24.550 | 23.650 | 24.300 | 23.141 | 4,557,590 |
| 2025-05-15 | 24.600 | 24.600 | 23.700 | 24.350 | 23.188 | 903,200 |
| 2025-05-14 | 24.750 | 25.600 | 23.950 | 24.600 | 23.426 | 1,647,600 |
| 2025-05-13 | 23.550 | 25.250 | 23.000 | 24.750 | 23.569 | 2,373,200 |
| 2025-05-12 | 25.050 | 25.450 | 23.300 | 23.600 | 22.474 | 2,528,800 |
| 2025-05-09 | 25.450 | 26.100 | 24.600 | 24.800 | 23.617 | 3,603,800 |
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.