Bank of Gansu Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.236	0.236	0.230	0.230	0.230	152,000
2026-07-23	0.240	0.240	0.228	0.236	0.236	1,134,000
2026-07-22	0.239	0.239	0.234	0.234	0.234	314,000
2026-07-21	0.238	0.239	0.237	0.239	0.239	508,000
2026-07-20	0.245	0.245	0.238	0.238	0.238	332,000
2026-07-17	0.240	0.243	0.239	0.239	0.239	811,000
2026-07-16	0.237	0.243	0.237	0.240	0.240	524,000
2026-07-15	0.241	0.245	0.237	0.237	0.237	2,414,000
2026-07-14	0.265	0.265	0.244	0.244	0.244	3,093,000
2026-07-13	0.247	0.265	0.243	0.255	0.255	3,631,333
2026-07-10	0.385	0.390	0.370	0.380	0.244	6,728,000
2026-07-09	0.380	0.390	0.380	0.385	0.248	2,661,000
2026-07-08	0.380	0.385	0.375	0.380	0.244	1,288,000
2026-07-07	0.395	0.400	0.375	0.385	0.248	2,536,000
2026-07-06	0.385	0.400	0.385	0.395	0.254	6,234,000
2026-07-03	0.365	0.385	0.365	0.385	0.248	1,688,000
2026-07-02	0.365	0.370	0.355	0.365	0.235	2,720,000
2026-06-30	0.355	0.370	0.350	0.365	0.235	1,141,000
2026-06-29	0.355	0.360	0.355	0.355	0.228	333,000
2026-06-26	0.365	0.365	0.345	0.350	0.225	4,504,000
2026-06-25	0.370	0.370	0.360	0.365	0.235	584,000
2026-06-24	0.370	0.375	0.365	0.370	0.238	659,000
2026-06-23	0.370	0.370	0.360	0.370	0.238	836,000
2026-06-22	0.370	0.375	0.360	0.370	0.238	445,000
2026-06-18	0.370	0.370	0.365	0.370	0.238	489,000
2026-06-17	0.375	0.380	0.370	0.375	0.241	1,398,000
2026-06-16	0.380	0.380	0.370	0.375	0.241	592,000
2026-06-15	0.385	0.385	0.375	0.380	0.244	925,000
2026-06-12	0.390	0.395	0.380	0.385	0.248	4,518,000
2026-06-11	0.360	0.385	0.360	0.385	0.248	6,655,000
2026-06-10	0.360	0.360	0.350	0.360	0.232	837,000
2026-06-09	0.365	0.365	0.355	0.360	0.232	223,000
2026-06-08	0.370	0.370	0.355	0.365	0.235	1,220,000
2026-06-05	0.355	0.370	0.355	0.370	0.238	549,000
2026-06-04	0.365	0.365	0.360	0.365	0.235	463,000
2026-06-03	0.350	0.370	0.350	0.365	0.235	2,579,000
2026-06-02	0.350	0.355	0.350	0.350	0.225	505,000
2026-06-01	0.345	0.355	0.345	0.350	0.225	1,073,143
2026-05-29	0.345	0.355	0.340	0.355	0.228	1,249,000
2026-05-28	0.360	0.360	0.340	0.345	0.222	1,346,000
2026-05-27	0.355	0.360	0.350	0.355	0.228	764,000
2026-05-26	0.355	0.360	0.350	0.355	0.228	649,000
2026-05-22	0.350	0.360	0.350	0.355	0.228	1,043,000
2026-05-21	0.360	0.360	0.350	0.355	0.228	1,076,000
2026-05-20	0.355	0.360	0.355	0.360	0.232	139,000
2026-05-19	0.355	0.360	0.355	0.360	0.232	667,000
2026-05-18	0.370	0.370	0.355	0.360	0.232	1,531,000
2026-05-15	0.380	0.380	0.350	0.370	0.238	3,634,000
2026-05-14	0.380	0.380	0.375	0.380	0.244	547,000
2026-05-13	0.380	0.380	0.375	0.380	0.244	605,000
2026-05-12	0.380	0.385	0.375	0.380	0.244	341,000
2026-05-11	0.390	0.390	0.375	0.385	0.248	1,898,000
2026-05-08	0.400	0.400	0.385	0.390	0.251	1,815,000
2026-05-07	0.400	0.400	0.395	0.400	0.257	1,138,000
2026-05-06	0.410	0.410	0.400	0.405	0.260	2,172,000
2026-05-05	0.405	0.410	0.400	0.405	0.260	1,034,000
2026-05-04	0.405	0.410	0.400	0.405	0.260	2,222,490
2026-04-30	0.400	0.410	0.395	0.395	0.254	2,892,000
2026-04-29	0.400	0.420	0.395	0.410	0.264	6,876,000
2026-04-28	0.385	0.420	0.375	0.400	0.257	20,444,000

← NewerPage 2 of 19 · 1,138 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1357 HKD
2019-06-05	0.1163 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.