Guming Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.720	22.020	20.720	21.720	21.720	4,254,235
2026-10-16	21.800	21.800	21.100	21.400	21.400	6,216,600
2026-10-15	21.960	22.160	21.200	21.540	21.540	9,468,104
2026-10-14	23.080	23.960	20.500	21.960	21.960	20,582,066
2026-10-13	23.260	23.260	22.620	23.160	23.160	4,049,764
2026-10-12	23.460	24.260	23.080	23.240	23.240	5,969,603
2026-10-09	23.160	23.840	23.120	23.680	23.680	4,664,646
2026-10-08	22.300	23.640	22.280	23.400	23.400	8,766,932
2026-10-07	22.540	22.620	22.200	22.360	22.360	392,483
2026-10-06	23.000	23.000	22.100	22.300	22.300	1,104,910
2026-10-05	22.500	22.780	21.900	22.240	22.240	1,577,792
2026-10-02	22.860	22.860	22.120	22.320	22.320	1,614,925
2026-09-30	22.520	23.000	22.260	22.780	22.780	5,928,047
2026-09-29	21.740	22.320	21.200	22.280	22.280	4,025,510
2026-09-28	21.560	21.960	21.380	21.540	21.540	3,819,373
2026-09-25	21.720	21.760	21.480	21.640	21.640	964,800
2026-09-24	22.000	22.000	21.520	21.820	21.820	2,107,737
2026-09-23	21.560	21.960	21.440	21.860	21.860	3,082,000
2026-09-22	21.600	22.000	21.500	21.560	21.560	2,885,477
2026-09-21	21.880	22.040	21.540	22.020	22.020	1,791,069
2026-09-18	21.840	22.740	21.620	21.880	21.880	2,042,025
2026-09-17	22.060	22.260	21.560	21.760	21.760	3,536,464
2026-09-16	22.660	22.660	21.860	21.940	21.940	2,644,924
2026-09-15	22.280	22.440	22.040	22.400	22.400	6,277,381
2026-09-14	23.600	23.600	22.240	22.280	22.280	5,401,341
2026-09-11	23.300	23.420	22.740	22.880	22.880	3,206,221
2026-09-10	24.000	24.000	23.000	23.060	23.060	9,925,337
2026-09-09	24.500	24.520	23.380	24.000	24.000	18,244,268
2026-09-08	25.000	25.280	24.460	24.720	24.720	5,262,662
2026-09-07	24.980	25.120	24.640	25.120	25.120	4,148,325
2026-09-04	25.200	25.400	24.860	25.000	25.000	2,661,747
2026-09-03	25.440	25.560	25.080	25.200	25.200	2,088,050
2026-09-02	26.100	26.100	24.900	25.420	25.420	4,939,328
2026-09-01	26.680	26.680	25.560	25.800	25.800	4,237,301
2026-08-31	26.600	26.900	25.880	26.100	26.100	6,254,654
2026-08-28	25.260	27.200	25.260	26.600	26.600	25,417,211
2026-08-27	25.760	26.360	24.140	25.200	25.200	12,532,798
2026-08-26	25.380	25.680	25.080	25.180	25.180	3,568,800
2026-08-25	24.520	25.240	24.520	25.120	25.120	3,432,312
2026-08-24	24.920	25.400	24.700	24.980	24.980	4,007,393
2026-08-21	25.380	25.380	24.500	24.940	24.940	4,216,800
2026-08-20	24.600	25.800	24.580	24.840	24.840	9,188,490
2026-08-19	24.280	24.900	24.020	24.520	24.520	4,710,044
2026-08-18	24.000	24.480	23.840	24.280	24.280	4,984,809
2026-08-17	23.600	24.320	23.380	23.940	23.940	5,621,200
2026-08-14	23.280	23.800	22.960	23.600	23.600	4,447,200
2026-08-13	23.080	23.120	22.500	22.940	22.940	2,381,990
2026-08-12	22.880	22.880	22.520	22.680	22.680	1,204,800
2026-08-11	23.220	23.500	22.520	22.880	22.880	2,757,124
2026-08-10	22.660	23.760	22.660	23.220	23.220	2,191,000
2026-08-07	23.080	23.160	22.560	22.960	22.960	1,739,600
2026-08-06	22.680	23.240	22.680	23.160	23.160	2,380,200
2026-08-05	22.940	23.140	22.480	22.980	22.980	2,747,042
2026-08-04	23.360	23.360	22.440	22.940	22.940	4,147,600
2026-08-03	23.580	23.620	22.900	23.120	23.120	3,242,685
2026-07-31	22.860	23.500	22.580	23.380	23.380	6,510,513
2026-07-30	22.860	23.560	22.760	23.100	23.100	6,761,200
2026-07-29	21.820	23.420	21.800	22.860	22.860	7,370,282
2026-07-28	21.880	22.720	21.460	22.140	22.140	5,852,006
2026-07-27	21.700	22.180	21.420	21.880	21.630	1,733,600

Page 1 of 3 · 125 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.