Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.650	0.680	0.630	0.640	6.400	177,840
2023-01-17	0.640	0.640	0.610	0.640	6.400	58,656
2023-01-16	0.620	0.660	0.590	0.640	6.400	172,145
2023-01-13	0.650	0.680	0.540	0.610	6.100	1,162,516
2023-01-12	0.580	0.660	0.570	0.620	6.200	257,760
2023-01-11	0.730	0.730	0.445	0.580	5.800	1,779,376
2023-01-10	0.590	0.680	0.580	0.670	6.700	2,235,004
2023-01-09	0.490	0.580	0.490	0.580	5.800	184,248
2023-01-06	0.490	0.500	0.480	0.490	4.900	87,200
2023-01-05	0.510	0.510	0.455	0.490	4.900	60,398
2023-01-04	0.490	0.520	0.455	0.510	5.100	45,477
2023-01-03	0.490	0.490	0.490	0.490	4.900	12,400
2022-12-30	0.520	0.520	0.470	0.490	4.900	69,200
2022-12-29	0.530	0.530	0.465	0.500	5.000	92,800
2022-12-28	0.475	0.590	0.475	0.530	5.300	409,600
2022-12-23	0.350	0.540	0.350	0.475	4.750	977,200
2022-12-22	0.305	0.360	0.305	0.350	3.500	277,219
2022-12-21	0.300	0.300	0.295	0.295	2.950	12,800
2022-12-20	0.275	0.330	0.270	0.310	3.100	130,000
2022-12-19	0.305	0.305	0.265	0.280	2.800	13,600
2022-12-16	0.290	0.290	0.280	0.280	2.800	25,600
2022-12-14	0.290	0.290	0.290	0.290	2.900	23,200
2022-12-12	0.280	0.310	0.265	0.310	3.100	8,400
2022-12-09	0.305	0.305	0.305	0.305	3.050	7,200
2022-12-08	0.305	0.305	0.305	0.305	3.050	10,000
2022-12-07	0.290	0.310	0.290	0.305	3.050	6,800
2022-12-05	0.295	0.295	0.295	0.295	2.950	6,000
2022-12-02	0.275	0.295	0.275	0.295	2.950	6,800
2022-11-30	0.285	0.300	0.285	0.300	3.000	10,400
2022-11-29	0.280	0.285	0.260	0.285	2.850	22,400
2022-11-25	0.275	0.275	0.275	0.275	2.750	1,600
2022-11-24	0.285	0.290	0.260	0.290	2.900	25,600
2022-11-22	0.295	0.330	0.295	0.295	2.950	36,800
2022-11-16	0.270	0.270	0.260	0.265	2.650	20,400
2022-11-15	0.270	0.300	0.270	0.300	3.000	2,400
2022-11-09	0.280	0.280	0.280	0.280	2.800	2,000
2022-11-08	0.280	0.280	0.280	0.280	2.800	1,200
2022-11-07	0.285	0.300	0.280	0.300	3.000	37,104
2022-11-04	0.290	0.300	0.285	0.295	2.950	3,200
2022-11-01	0.290	0.290	0.290	0.290	2.900	1,200
2022-10-31	0.290	0.290	0.290	0.290	2.900	8,029
2022-10-28	0.295	0.295	0.295	0.295	2.950	1,600
2022-10-27	0.285	0.295	0.285	0.295	2.950	6,800
2022-10-25	0.295	0.295	0.295	0.295	2.950	8,061
2022-10-21	0.300	0.300	0.290	0.300	3.000	68,000
2022-10-20	0.290	0.330	0.290	0.300	3.000	18,400
2022-10-19	0.300	0.300	0.300	0.300	3.000	1,200
2022-10-18	0.300	0.300	0.300	0.300	3.000	2,800
2022-10-14	0.290	0.325	0.285	0.295	2.950	3,600
2022-10-12	0.305	0.305	0.300	0.300	3.000	16,400
2022-10-11	0.305	0.315	0.300	0.300	3.000	28,800
2022-10-07	0.320	0.340	0.320	0.340	3.400	6,800
2022-10-06	0.315	0.350	0.300	0.345	3.450	21,200
2022-10-03	0.280	0.325	0.280	0.325	3.250	12,880
2022-09-30	0.330	0.350	0.330	0.340	3.400	4,000
2022-09-29	0.335	0.335	0.250	0.335	3.350	45,200
2022-09-27	0.335	0.335	0.335	0.335	3.350	7,200
2022-09-26	0.320	0.340	0.320	0.340	3.400	16,000
2022-09-23	0.325	0.395	0.325	0.340	3.400	25,198
2022-09-22	0.350	0.350	0.350	0.350	3.500	3,200

← NewerPage 16 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.