Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.175	0.180	0.152	0.162	1.620	12,422,000
2024-05-06	0.151	0.189	0.145	0.179	1.790	8,642,800
2024-05-03	0.168	0.178	0.146	0.151	1.510	8,620,000
2024-05-02	0.121	0.173	0.121	0.158	1.580	49,161,600
2024-04-30	0.560	0.570	0.101	0.106	1.060	28,464,000
2024-04-29	0.560	0.570	0.500	0.560	5.600	3,898,111
2024-04-26	0.570	0.580	0.500	0.580	5.800	2,536,000
2024-04-25	0.570	0.590	0.455	0.590	5.900	4,534,000
2024-04-24	0.540	0.580	0.520	0.570	5.700	2,684,550
2024-04-23	0.550	0.550	0.500	0.530	5.300	6,405,235
2024-04-22	0.570	0.800	0.500	0.560	5.600	12,763,480
2024-04-19	0.470	0.590	0.460	0.580	5.800	2,189,558
2024-04-18	0.460	0.465	0.445	0.465	4.650	3,581,136
2024-04-17	0.430	0.435	0.420	0.430	4.300	1,314,400
2024-04-16	0.410	0.460	0.410	0.450	4.500	5,138,800
2024-04-15	0.450	0.455	0.425	0.455	4.550	1,237,600
2024-04-12	0.415	0.460	0.410	0.460	4.600	73,200
2024-04-11	0.400	0.435	0.395	0.420	4.200	227,200
2024-04-10	0.365	0.405	0.355	0.400	4.000	47,200
2024-04-09	0.430	0.430	0.400	0.405	4.050	964,800
2024-04-08	0.420	0.420	0.390	0.390	3.900	475,600
2024-04-05	0.435	0.435	0.420	0.420	4.200	852,400
2024-04-03	0.440	0.440	0.430	0.440	4.400	643,600
2024-04-02	0.455	0.455	0.435	0.435	4.350	83,600
2024-03-28	0.410	0.455	0.405	0.455	4.550	1,878,600
2024-03-27	0.420	0.425	0.400	0.410	4.100	769,200
2024-03-26	0.420	0.420	0.410	0.420	4.200	1,311,800
2024-03-25	0.420	0.440	0.405	0.410	4.100	1,297,800
2024-03-22	0.420	0.435	0.415	0.420	4.200	1,074,000
2024-03-21	0.430	0.440	0.420	0.435	4.350	606,400
2024-03-20	0.420	0.430	0.420	0.430	4.300	69,600
2024-03-19	0.425	0.435	0.415	0.425	4.250	987,600
2024-03-18	0.430	0.445	0.415	0.445	4.450	3,084,392
2024-03-15	0.430	0.450	0.430	0.430	4.300	170,960
2024-03-14	0.440	0.440	0.355	0.420	4.200	2,762,400
2024-03-13	0.465	0.485	0.435	0.445	4.450	766,800
2024-03-12	0.435	0.500	0.435	0.455	4.550	1,419,200
2024-03-11	0.365	0.405	0.365	0.400	4.000	257,800
2024-03-08	0.375	0.375	0.365	0.365	3.650	145,857
2024-03-07	0.345	0.375	0.345	0.375	3.750	2,095,800
2024-03-06	0.365	0.365	0.345	0.345	3.450	51,395
2024-03-05	0.350	0.360	0.340	0.360	3.600	90,765
2024-03-04	0.350	0.380	0.345	0.345	3.450	280,760
2024-03-01	0.320	0.380	0.310	0.335	3.350	3,745,600
2024-02-29	0.295	0.320	0.290	0.310	3.100	2,677,600
2024-02-28	0.280	0.290	0.270	0.285	2.850	279,600
2024-02-27	0.295	0.295	0.255	0.290	2.900	33,619
2024-02-26	0.295	0.295	0.280	0.295	2.950	89,397
2024-02-23	0.290	0.290	0.275	0.285	2.850	48,800
2024-02-22	0.275	0.315	0.270	0.290	2.900	88,800
2024-02-21	0.285	0.295	0.275	0.275	2.750	62,000
2024-02-20	0.290	0.290	0.270	0.270	2.700	750,400
2024-02-19	0.285	0.290	0.275	0.275	2.750	48,000
2024-02-16	0.275	0.290	0.255	0.270	2.700	118,800
2024-02-15	0.265	0.265	0.255	0.260	2.600	39,200
2024-02-14	0.255	0.265	0.250	0.265	2.650	45,600
2024-02-09	0.241	0.242	0.228	0.228	2.280	125,600
2024-02-08	0.224	0.233	0.216	0.224	2.240	118,800
2024-02-07	0.223	0.225	0.211	0.215	2.150	170,400
2024-02-06	0.235	0.255	0.221	0.221	2.210	321,430

← NewerPage 11 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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