Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.350	0.350	0.330	0.350	3.500	21,797
2022-09-14	0.350	0.365	0.350	0.360	3.600	45,797
2022-09-13	0.375	0.380	0.345	0.355	3.550	133,200
2022-09-09	0.365	0.370	0.365	0.370	3.700	7,200
2022-09-08	0.400	0.400	0.370	0.370	3.700	8,800
2022-09-07	0.370	0.375	0.370	0.370	3.700	9,600
2022-09-06	0.370	0.370	0.370	0.370	3.700	10,000
2022-09-05	0.385	0.385	0.365	0.365	3.650	12,400
2022-09-02	0.380	0.450	0.380	0.385	3.850	162,400
2022-08-31	0.380	0.415	0.345	0.400	4.000	83,200
2022-08-30	0.395	0.400	0.370	0.400	4.000	42,800
2022-08-29	0.390	0.400	0.385	0.395	3.950	68,400
2022-08-26	0.400	0.410	0.400	0.400	4.000	18,800
2022-08-25	0.405	0.410	0.400	0.410	4.100	40,400
2022-08-24	0.420	0.420	0.400	0.400	4.000	22,000
2022-08-23	0.410	0.420	0.400	0.420	4.200	84,560
2022-08-22	0.390	0.420	0.390	0.420	4.200	28,000
2022-08-19	0.390	0.410	0.380	0.410	4.100	136,400
2022-08-18	0.400	0.420	0.390	0.400	4.000	55,200
2022-08-17	0.400	0.405	0.380	0.405	4.050	69,600
2022-08-16	0.390	0.440	0.380	0.400	4.000	142,800
2022-08-15	0.350	0.385	0.350	0.380	3.800	92,800
2022-08-12	0.345	0.375	0.345	0.365	3.650	74,800
2022-08-11	0.360	0.360	0.345	0.345	3.450	16,800
2022-08-10	0.360	0.360	0.360	0.360	3.600	38,800
2022-08-08	0.340	0.360	0.340	0.360	3.600	34,000
2022-08-05	0.330	0.340	0.330	0.340	3.400	10,400
2022-08-04	0.330	0.350	0.320	0.340	3.400	33,200
2022-08-03	0.330	0.350	0.330	0.340	3.400	39,120
2022-08-02	0.340	0.340	0.330	0.330	3.300	26,400
2022-08-01	0.335	0.380	0.330	0.345	3.450	75,600
2022-07-29	0.340	0.340	0.325	0.335	3.350	47,200
2022-07-28	0.345	0.345	0.345	0.345	3.450	400
2022-07-27	0.340	0.345	0.340	0.345	3.450	26,000
2022-07-26	0.345	0.345	0.345	0.345	3.450	9,200
2022-07-25	0.345	0.345	0.340	0.340	3.400	15,204
2022-07-22	0.350	0.350	0.345	0.345	3.450	6,800
2022-07-21	0.345	0.345	0.340	0.345	3.450	36,400
2022-07-20	0.350	0.350	0.345	0.350	3.500	29,200
2022-07-19	0.375	0.380	0.355	0.355	3.550	121,680
2022-07-18	0.340	0.360	0.340	0.350	3.500	51,600
2022-07-15	0.340	0.380	0.340	0.345	3.450	36,793
2022-07-14	0.345	0.350	0.335	0.340	3.400	43,600
2022-07-13	0.350	0.350	0.350	0.350	3.500	24,800
2022-07-12	0.350	0.420	0.340	0.345	3.450	74,000
2022-07-11	0.360	0.365	0.345	0.350	3.500	57,600
2022-07-08	0.355	0.360	0.345	0.360	3.600	47,600
2022-07-07	0.330	0.360	0.330	0.355	3.550	51,633
2022-07-06	0.380	0.380	0.345	0.355	3.550	104,800
2022-07-05	0.355	0.385	0.345	0.350	3.500	206,800
2022-07-04	0.410	0.450	0.350	0.355	3.550	553,053
2022-06-30	0.325	0.430	0.300	0.400	4.000	2,098,800
2022-06-29	0.228	0.370	0.228	0.325	3.250	3,051,440
2022-06-28	0.230	0.234	0.224	0.228	2.280	161,600
2022-06-27	0.230	0.255	0.223	0.240	2.400	275,120
2022-06-24	0.300	0.300	0.237	0.249	2.490	1,379,600
2022-06-23	0.400	0.400	0.270	0.290	2.900	3,038,000
2022-06-22	0.195	0.680	0.195	0.410	4.100	16,370,819
2022-06-21	0.188	0.310	0.164	0.170	1.700	1,323,600
2022-06-20	0.180	0.180	0.176	0.176	1.760	34,000

← NewerPage 17 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.