Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.510	0.520	0.490	0.510	5.100	392,400
2023-07-28	0.495	0.510	0.495	0.510	5.100	420,000
2023-07-27	0.500	0.540	0.490	0.500	5.000	396,000
2023-07-26	0.445	0.520	0.445	0.490	4.900	723,600
2023-07-25	0.415	0.445	0.415	0.445	4.450	331,240
2023-07-24	0.410	0.430	0.410	0.420	4.200	1,376,178
2023-07-21	0.415	0.420	0.385	0.410	4.100	19,200
2023-07-20	0.405	0.420	0.405	0.420	4.200	10,000
2023-07-19	0.410	0.410	0.400	0.405	4.050	559,600
2023-07-18	0.415	0.415	0.380	0.400	4.000	724,800
2023-07-14	0.420	0.425	0.405	0.415	4.150	3,654,400
2023-07-13	0.400	0.475	0.400	0.430	4.300	2,603,596
2023-07-12	0.395	0.395	0.390	0.395	3.950	19,888
2023-07-11	0.410	0.410	0.395	0.400	4.000	13,600
2023-07-10	0.415	0.420	0.395	0.395	3.950	22,400
2023-07-07	0.415	0.420	0.415	0.415	4.150	34,400
2023-07-06	0.420	0.420	0.415	0.415	4.150	13,200
2023-07-05	0.410	0.420	0.405	0.420	4.200	1,257,600
2023-07-04	0.400	0.430	0.395	0.410	4.100	1,354,599
2023-07-03	0.395	0.400	0.365	0.395	3.950	36,800
2023-06-30	0.400	0.400	0.365	0.365	3.650	24,400
2023-06-29	0.405	0.405	0.395	0.395	3.950	2,576,000
2023-06-28	0.405	0.405	0.395	0.395	3.950	16,000
2023-06-27	0.400	0.405	0.395	0.405	4.050	82,400
2023-06-26	0.400	0.400	0.395	0.395	3.950	13,600
2023-06-23	0.405	0.405	0.390	0.390	3.900	10,000
2023-06-20	0.410	0.410	0.395	0.400	4.000	17,200
2023-06-19	0.405	0.405	0.395	0.395	3.950	28,000
2023-06-16	0.400	0.400	0.385	0.395	3.950	63,600
2023-06-15	0.400	0.400	0.395	0.400	4.000	11,924
2023-06-13	0.385	0.395	0.370	0.395	3.950	62,394
2023-06-12	0.370	0.395	0.370	0.380	3.800	40,800
2023-06-09	0.395	0.395	0.385	0.390	3.900	36,800
2023-06-08	0.380	0.400	0.375	0.390	3.900	153,200
2023-06-07	0.385	0.385	0.370	0.380	3.800	392,400
2023-06-06	0.410	0.410	0.375	0.375	3.750	50,800
2023-06-05	0.410	0.410	0.360	0.375	3.750	86,400
2023-06-02	0.385	0.400	0.380	0.390	3.900	144,400
2023-06-01	0.350	0.405	0.350	0.405	4.050	500,791
2023-05-31	0.345	0.375	0.320	0.360	3.600	208,800
2023-05-30	0.320	0.345	0.320	0.345	3.450	12,000
2023-05-29	0.300	0.350	0.270	0.350	3.500	149,107
2023-05-25	0.310	0.310	0.310	0.310	3.100	15,600
2023-05-24	0.305	0.305	0.305	0.305	3.050	30,400
2023-05-23	0.300	0.305	0.300	0.305	3.050	400
2023-05-22	0.300	0.305	0.300	0.305	3.050	1,345
2023-05-17	0.320	0.340	0.310	0.320	3.200	34,400
2023-05-16	0.340	0.340	0.290	0.320	3.200	191,526
2023-05-15	0.320	0.330	0.320	0.320	3.200	17,200
2023-05-12	0.320	0.320	0.320	0.320	3.200	21,600
2023-05-11	0.335	0.345	0.290	0.315	3.150	65,200
2023-05-10	0.315	0.315	0.315	0.315	3.150	5,600
2023-05-09	0.310	0.315	0.310	0.310	3.100	6,000
2023-05-05	0.300	0.305	0.290	0.295	2.950	49,298
2023-05-04	0.305	0.305	0.300	0.300	3.000	20,400
2023-05-03	0.320	0.320	0.305	0.305	3.050	1,600
2023-04-28	0.330	0.340	0.300	0.310	3.100	80,736
2023-04-27	0.330	0.330	0.330	0.330	3.300	6,400
2023-04-26	0.305	0.310	0.305	0.310	3.100	14,000
2023-04-25	0.310	0.310	0.305	0.305	3.050	1,795

← NewerPage 14 of 20 · 1,150 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.