Grand Ocean Advanced Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.410	0.420	0.410	0.420	0.420	32,000
2025-02-05	0.430	0.430	0.385	0.400	0.400	56,199
2025-02-04	0.400	0.450	0.380	0.400	0.400	268,400
2025-02-03	0.370	0.400	0.365	0.400	0.400	260,400
2025-01-28	0.370	0.370	0.370	0.370	0.370	12,000
2025-01-27	0.335	0.385	0.335	0.370	0.370	438,213
2025-01-24	0.330	0.335	0.330	0.335	0.335	32,000
2025-01-23	0.360	0.360	0.330	0.330	0.330	100,000
2025-01-22	0.330	0.360	0.315	0.360	0.360	130,597
2025-01-20	0.355	0.360	0.330	0.330	0.330	126,000
2025-01-17	0.340	0.340	0.340	0.340	0.340	8,000
2025-01-16	0.305	0.350	0.290	0.340	0.340	324,000
2025-01-15	0.360	0.375	0.280	0.305	0.305	492,597
2025-01-14	0.325	0.325	0.320	0.325	0.325	16,000
2025-01-13	0.315	0.325	0.315	0.325	0.325	96,000
2025-01-10	0.340	0.350	0.315	0.335	0.335	161,387
2025-01-09	0.315	0.315	0.315	0.315	0.315	12,000
2025-01-08	0.315	0.315	0.315	0.315	0.315	68,788
2025-01-06	0.310	0.315	0.305	0.315	0.315	516,000
2025-01-02	0.315	0.315	0.310	0.315	0.315	72,000
2024-12-30	0.315	0.315	0.315	0.315	0.315	19,200
2024-12-27	0.315	0.360	0.315	0.320	0.320	200,480
2024-12-24	0.315	0.315	0.315	0.315	0.315	36,000
2024-12-23	0.310	0.325	0.310	0.315	0.315	3,348,000
2024-12-20	0.330	0.330	0.300	0.315	0.315	106,163
2024-12-19	0.340	0.400	0.340	0.340	0.340	480
2024-12-18	0.360	0.360	0.335	0.340	0.340	100,212
2024-12-17	0.355	0.390	0.340	0.355	0.355	2,404
2024-12-16	0.360	0.360	0.355	0.355	0.355	16,000
2024-12-13	0.370	0.370	0.360	0.360	0.360	32,000
2024-12-12	0.360	0.370	0.360	0.370	0.370	66,000
2024-12-11	0.350	0.360	0.345	0.360	0.360	56,000
2024-12-10	0.360	0.370	0.360	0.360	0.360	603,200
2024-12-09	0.370	0.405	0.360	0.370	0.370	1,030
2024-12-06	0.370	0.370	0.370	0.370	0.370	12,039
2024-12-05	0.380	0.400	0.370	0.370	0.370	2,724,000
2024-12-04	0.400	0.400	0.380	0.380	0.380	480,000
2024-12-03	0.390	0.395	0.365	0.395	0.395	436,000
2024-12-02	0.390	0.390	0.350	0.355	0.355	152,000
2024-11-29	0.360	0.425	0.360	0.370	0.370	496,000
2024-11-28	0.340	0.350	0.340	0.350	0.350	101,600
2024-11-27	0.325	0.355	0.325	0.340	0.340	140,000
2024-11-26	0.320	0.355	0.320	0.320	0.320	60,000
2024-11-25	0.355	0.355	0.335	0.335	0.335	53,600
2024-11-22	0.345	0.365	0.330	0.330	0.330	82,800
2024-11-21	0.340	0.340	0.305	0.330	0.330	192,597
2024-11-20	0.400	0.400	0.300	0.325	0.325	1,380,000
2024-11-19	0.460	0.700	0.340	0.360	0.360	10,296,430
2024-11-18	0.500	0.500	0.450	0.460	0.460	135,600
2024-11-15	0.530	0.530	0.520	0.520	0.520	80,000
2024-11-14	0.530	0.530	0.530	0.530	0.530	12,000
2024-11-13	0.550	0.560	0.530	0.530	0.530	55,600
2024-11-12	0.570	0.570	0.520	0.540	0.540	2,173,931
2024-11-11	0.600	0.720	0.500	0.520	0.520	620,788
2024-11-08	0.500	0.620	0.500	0.540	0.540	394,597
2024-11-07	0.620	0.620	0.620	0.620	0.620	130,798
2024-11-06	0.670	0.670	0.620	0.620	0.620	42,800
2024-11-05	0.630	0.630	0.620	0.620	0.620	70,000
2024-11-04	0.630	0.630	0.610	0.620	0.620	22,400
2024-11-01	0.650	0.650	0.630	0.630	0.630	81,200

← NewerPage 8 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.