Guming Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 26.350 | 26.800 | 24.500 | 25.400 | 24.188 | 5,171,156 |
| 2025-05-07 | 26.250 | 27.300 | 25.500 | 27.300 | 25.998 | 2,011,616 |
| 2025-05-06 | 25.900 | 27.450 | 25.900 | 26.000 | 24.760 | 2,637,900 |
| 2025-05-02 | 24.500 | 26.500 | 24.500 | 25.800 | 24.569 | 2,188,480 |
| 2025-04-30 | 25.350 | 25.950 | 24.100 | 24.500 | 23.331 | 2,881,000 |
| 2025-04-29 | 24.300 | 26.300 | 24.000 | 24.700 | 23.522 | 5,134,000 |
| 2025-04-28 | 21.750 | 24.250 | 21.750 | 24.100 | 22.950 | 4,228,880 |
| 2025-04-25 | 22.000 | 22.000 | 20.550 | 21.600 | 20.570 | 2,749,800 |
| 2025-04-24 | 21.350 | 22.800 | 21.200 | 22.000 | 20.950 | 2,910,010 |
| 2025-04-23 | 20.500 | 22.100 | 20.500 | 21.400 | 20.379 | 5,759,680 |
| 2025-04-22 | 18.000 | 20.400 | 18.000 | 20.150 | 19.189 | 7,007,016 |
| 2025-04-17 | 16.940 | 18.500 | 16.400 | 17.700 | 16.856 | 5,645,000 |
| 2025-04-16 | 16.820 | 17.700 | 16.320 | 16.940 | 16.132 | 1,489,600 |
| 2025-04-15 | 17.160 | 17.660 | 16.660 | 17.260 | 16.437 | 1,800,200 |
| 2025-04-14 | 17.180 | 17.600 | 16.880 | 17.160 | 16.341 | 1,239,600 |
| 2025-04-11 | 16.900 | 17.020 | 16.200 | 16.800 | 15.999 | 1,530,300 |
| 2025-04-10 | 17.400 | 17.920 | 16.420 | 16.960 | 16.151 | 2,294,400 |
| 2025-04-09 | 15.880 | 17.340 | 14.800 | 17.020 | 16.208 | 3,037,100 |
| 2025-04-08 | 16.000 | 17.000 | 15.500 | 16.060 | 15.294 | 3,818,000 |
| 2025-04-07 | 15.760 | 16.060 | 14.520 | 15.500 | 14.761 | 12,530,880 |
| 2025-04-03 | 18.500 | 19.740 | 18.100 | 18.360 | 17.484 | 6,176,000 |
| 2025-04-02 | 18.500 | 20.400 | 18.440 | 18.960 | 18.056 | 5,132,634 |
| 2025-04-01 | 16.700 | 18.800 | 16.700 | 18.700 | 17.808 | 7,216,680 |
| 2025-03-31 | 17.360 | 17.360 | 15.820 | 16.580 | 15.789 | 4,572,627 |
| 2025-03-28 | 17.060 | 17.580 | 16.760 | 17.360 | 16.532 | 2,064,266 |
| 2025-03-27 | 16.340 | 17.600 | 16.240 | 17.060 | 16.246 | 3,707,225 |
| 2025-03-26 | 16.200 | 16.660 | 15.600 | 16.420 | 15.637 | 1,196,540 |
| 2025-03-25 | 17.060 | 17.680 | 15.400 | 15.700 | 14.951 | 2,816,218 |
| 2025-03-24 | 16.020 | 17.260 | 15.000 | 17.060 | 16.246 | 4,667,284 |
| 2025-03-21 | 17.220 | 17.440 | 15.260 | 16.000 | 15.237 | 6,039,398 |
| 2025-03-20 | 17.420 | 18.840 | 16.820 | 17.220 | 16.399 | 9,356,150 |
| 2025-03-19 | 16.080 | 18.080 | 15.940 | 17.940 | 17.084 | 7,926,800 |
| 2025-03-18 | 16.000 | 16.560 | 15.520 | 16.080 | 15.313 | 5,194,400 |
| 2025-03-17 | 16.200 | 16.800 | 15.520 | 15.520 | 14.780 | 3,922,200 |
| 2025-03-14 | 14.420 | 16.220 | 14.420 | 16.200 | 15.427 | 5,981,207 |
| 2025-03-13 | 14.140 | 16.240 | 13.520 | 14.420 | 13.732 | 9,110,536 |
| 2025-03-12 | 15.300 | 16.960 | 13.800 | 14.140 | 13.465 | 10,685,700 |
| 2025-03-11 | 12.180 | 15.180 | 11.580 | 15.040 | 14.323 | 12,722,060 |
| 2025-03-10 | 11.300 | 13.040 | 11.000 | 12.360 | 11.770 | 9,509,400 |
| 2025-03-07 | 11.240 | 11.580 | 11.000 | 11.300 | 10.761 | 7,022,800 |
| 2025-03-06 | 10.900 | 11.460 | 10.900 | 11.240 | 10.704 | 3,572,800 |
| 2025-03-05 | 11.580 | 12.000 | 10.940 | 10.940 | 10.418 | 3,352,400 |
| 2025-03-04 | 11.380 | 11.560 | 10.660 | 11.440 | 10.894 | 4,378,400 |
| 2025-03-03 | 11.500 | 11.900 | 10.840 | 11.380 | 10.837 | 10,057,600 |
| 2025-02-28 | 12.540 | 12.800 | 11.360 | 11.500 | 10.951 | 11,409,900 |
| 2025-02-27 | 11.980 | 12.480 | 11.700 | 12.400 | 11.808 | 11,267,800 |
| 2025-02-26 | 11.000 | 11.940 | 10.720 | 11.680 | 11.123 | 11,839,700 |
| 2025-02-25 | 10.000 | 11.000 | 10.000 | 11.000 | 10.475 | 9,406,840 |
| 2025-02-24 | 10.000 | 10.200 | 9.760 | 10.140 | 9.656 | 4,143,100 |
| 2025-02-21 | 10.100 | 10.500 | 9.890 | 10.000 | 9.523 | 5,910,800 |
| 2025-02-20 | 9.700 | 10.380 | 9.510 | 10.220 | 9.732 | 8,867,800 |
| 2025-02-19 | 9.350 | 9.780 | 9.340 | 9.730 | 9.266 | 3,666,800 |
| 2025-02-18 | 9.200 | 9.850 | 9.200 | 9.720 | 9.256 | 6,148,960 |
| 2025-02-17 | 9.400 | 9.440 | 8.970 | 9.200 | 8.761 | 7,753,210 |
| 2025-02-14 | 9.260 | 9.510 | 9.190 | 9.400 | 8.952 | 8,492,010 |
| 2025-02-13 | 8.970 | 9.500 | 8.220 | 9.160 | 8.723 | 19,094,619 |
| 2025-02-12 | 10.000 | 10.400 | 8.930 | 9.300 | 8.856 | 134,002,406 |
← NewerPage 7 of 7 · 417 trading days
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.