Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.410	0.600	0.410	0.570	0.570	308,800
2025-08-01	0.480	0.480	0.425	0.425	0.425	23,200
2025-07-31	0.435	0.435	0.435	0.435	0.435	0
2025-07-30	0.410	0.460	0.410	0.435	0.435	99,600
2025-07-29	0.420	0.445	0.420	0.440	0.440	816,800
2025-07-28	0.405	0.405	0.400	0.400	0.400	155,054
2025-07-25	0.415	0.420	0.415	0.420	0.420	24,800
2025-07-24	0.400	0.440	0.400	0.440	0.440	28,000
2025-07-23	0.440	0.465	0.415	0.420	0.420	316,289
2025-07-22	0.400	0.425	0.400	0.405	0.405	194,000
2025-07-21	0.400	0.420	0.400	0.420	0.420	45,600
2025-07-18	0.390	0.410	0.390	0.400	0.400	2,752,000
2025-07-17	0.420	0.420	0.400	0.400	0.400	232,000
2025-07-16	0.420	0.420	0.405	0.405	0.405	116,000
2025-07-15	0.420	0.420	0.400	0.420	0.420	146,400
2025-07-14	0.400	0.405	0.400	0.405	0.405	25,200
2025-07-11	0.400	0.400	0.390	0.400	0.400	151,600
2025-07-10	0.390	0.395	0.375	0.380	0.380	141,600
2025-07-09	0.380	0.395	0.380	0.390	0.390	1,140,000
2025-07-08	0.365	0.400	0.365	0.400	0.400	1,928,564
2025-07-07	0.390	0.390	0.340	0.390	0.390	672,160
2025-07-04	0.400	0.400	0.380	0.380	0.380	316,000
2025-07-03	0.390	0.440	0.390	0.405	0.405	232,033
2025-07-02	0.475	0.475	0.340	0.390	0.390	1,045,797
2025-06-30	0.475	0.475	0.475	0.475	0.475	0
2025-06-27	0.475	0.475	0.475	0.475	0.475	0
2025-06-26	0.475	0.475	0.475	0.475	0.475	0
2025-06-25	0.475	0.475	0.475	0.475	0.475	0
2025-06-24	0.475	0.475	0.475	0.475	0.475	0
2025-06-23	0.475	0.475	0.475	0.475	0.475	0
2025-06-20	0.475	0.475	0.475	0.475	0.475	0
2025-06-19	0.475	0.475	0.475	0.475	0.475	0
2025-06-18	0.475	0.475	0.475	0.475	0.475	0
2025-06-17	0.475	0.475	0.475	0.475	0.475	0
2025-06-16	0.475	0.475	0.475	0.475	0.475	0
2025-06-13	0.475	0.475	0.475	0.475	0.475	0
2025-06-12	0.475	0.475	0.475	0.475	0.475	0
2025-06-11	0.475	0.475	0.475	0.475	0.475	0
2025-06-10	0.475	0.475	0.475	0.475	0.475	0
2025-06-09	0.475	0.475	0.475	0.475	0.475	0
2025-06-06	0.475	0.475	0.475	0.475	0.475	0
2025-06-05	0.475	0.475	0.475	0.475	0.475	0
2025-06-04	0.475	0.475	0.475	0.475	0.475	0
2025-06-03	0.475	0.475	0.475	0.475	0.475	0
2025-06-02	0.475	0.475	0.475	0.475	0.475	0
2025-05-30	0.475	0.475	0.475	0.475	0.475	0
2025-05-29	0.475	0.475	0.475	0.475	0.475	0
2025-05-28	0.475	0.475	0.475	0.475	0.475	0
2025-05-27	0.475	0.475	0.475	0.475	0.475	0
2025-05-26	0.475	0.475	0.475	0.475	0.475	0
2025-05-23	0.475	0.475	0.475	0.475	0.475	0
2025-05-22	0.475	0.475	0.475	0.475	0.475	0
2025-05-21	0.475	0.475	0.475	0.475	0.475	0
2025-05-20	0.475	0.475	0.475	0.475	0.475	0
2025-05-19	0.475	0.475	0.475	0.475	0.475	0
2025-05-16	0.475	0.475	0.475	0.475	0.475	0
2025-05-15	0.475	0.475	0.475	0.475	0.475	0
2025-05-14	0.475	0.475	0.475	0.475	0.475	0
2025-05-13	0.475	0.475	0.475	0.475	0.475	0
2025-05-12	0.475	0.475	0.475	0.475	0.475	0

← NewerPage 6 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.