Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	0.335	0.340	0.300	0.330	3.300	36,000
2023-04-21	0.275	0.310	0.275	0.305	3.050	6,400
2023-04-20	0.305	0.305	0.275	0.275	2.750	64,800
2023-04-19	0.325	0.325	0.305	0.315	3.150	6,000
2023-04-17	0.325	0.330	0.320	0.330	3.300	73,200
2023-04-14	0.330	0.330	0.315	0.320	3.200	78,800
2023-04-13	0.315	0.330	0.315	0.330	3.300	40,000
2023-04-11	0.310	0.315	0.310	0.315	3.150	800
2023-04-06	0.310	0.380	0.305	0.310	3.100	105,200
2023-04-04	0.315	0.320	0.310	0.310	3.100	31,200
2023-04-03	0.320	0.325	0.315	0.315	3.150	28,470
2023-03-31	0.330	0.335	0.320	0.320	3.200	24,070
2023-03-30	0.340	0.340	0.320	0.325	3.250	15,270
2023-03-29	0.330	0.330	0.330	0.330	3.300	1,600
2023-03-28	0.325	0.340	0.325	0.330	3.300	6,400
2023-03-27	0.315	0.355	0.315	0.340	3.400	18,800
2023-03-24	0.350	0.365	0.350	0.360	3.600	34,809
2023-03-23	0.360	0.380	0.360	0.365	3.650	44,400
2023-03-22	0.385	0.385	0.375	0.380	3.800	16,000
2023-03-21	0.395	0.395	0.365	0.380	3.800	15,200
2023-03-20	0.400	0.420	0.400	0.400	4.000	47,989
2023-03-17	0.420	0.425	0.390	0.420	4.200	19,600
2023-03-16	0.395	0.395	0.390	0.395	3.950	1,392
2023-03-15	0.400	0.415	0.390	0.390	3.900	123,600
2023-03-14	0.345	0.440	0.345	0.395	3.950	232,000
2023-03-13	0.375	0.375	0.345	0.345	3.450	60,000
2023-03-10	0.360	0.370	0.360	0.360	3.600	20,800
2023-03-09	0.395	0.400	0.355	0.360	3.600	55,600
2023-03-08	0.410	0.450	0.375	0.420	4.200	80,400
2023-03-07	0.475	0.475	0.340	0.425	4.250	972,098
2023-03-06	0.480	0.480	0.400	0.480	4.800	416,400
2023-03-03	0.490	0.510	0.480	0.500	5.000	41,343
2023-03-02	0.510	0.510	0.500	0.500	5.000	8,800
2023-03-01	0.500	0.500	0.500	0.500	5.000	1,488
2023-02-28	0.500	0.500	0.500	0.500	5.000	15,200
2023-02-27	0.520	0.520	0.500	0.500	5.000	27,600
2023-02-24	0.510	0.510	0.510	0.510	5.100	4,800
2023-02-23	0.520	0.540	0.510	0.510	5.100	19,592
2023-02-22	0.500	0.560	0.500	0.530	5.300	42,160
2023-02-21	0.520	0.530	0.520	0.530	5.300	2,336
2023-02-20	0.520	0.540	0.520	0.530	5.300	15,591
2023-02-17	0.570	0.580	0.490	0.530	5.300	182,400
2023-02-16	0.580	0.600	0.580	0.590	5.900	40,800
2023-02-15	0.580	0.590	0.580	0.580	5.800	58,800
2023-02-14	0.600	0.600	0.580	0.580	5.800	76,800
2023-02-13	0.610	0.610	0.600	0.600	6.000	8,000
2023-02-10	0.610	0.640	0.600	0.600	6.000	33,998
2023-02-09	0.610	0.610	0.580	0.600	6.000	60,000
2023-02-08	0.570	0.650	0.570	0.650	6.500	158,000
2023-02-07	0.580	0.580	0.550	0.570	5.700	73,200
2023-02-06	0.610	0.620	0.560	0.570	5.700	194,280
2023-02-03	0.620	0.640	0.600	0.600	6.000	101,577
2023-02-02	0.600	0.620	0.580	0.620	6.200	103,357
2023-02-01	0.610	0.610	0.600	0.610	6.100	22,400
2023-01-31	0.630	0.630	0.600	0.620	6.200	60,800
2023-01-30	0.630	0.650	0.630	0.630	6.300	132,800
2023-01-27	0.630	0.630	0.630	0.630	6.300	17,200
2023-01-26	0.630	0.650	0.630	0.630	6.300	71,798
2023-01-20	0.640	0.650	0.630	0.630	6.300	40,800
2023-01-19	0.660	0.660	0.630	0.640	6.400	266,400

← NewerPage 15 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.