Glorious Sun Enterprises Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.840	0.850	0.830	0.850	0.570	356,000
2021-12-01	0.830	0.860	0.830	0.850	0.570	863,000
2021-11-30	0.820	0.830	0.820	0.830	0.557	204,000
2021-11-29	0.830	0.830	0.810	0.830	0.557	370,000
2021-11-26	0.830	0.830	0.830	0.830	0.557	188,000
2021-11-25	0.820	0.830	0.820	0.830	0.557	228,000
2021-11-24	0.810	0.820	0.810	0.820	0.550	220,000
2021-11-23	0.820	0.830	0.810	0.820	0.550	318,000
2021-11-22	0.820	0.820	0.820	0.820	0.550	260,000
2021-11-19	0.820	0.820	0.820	0.820	0.550	192,000
2021-11-18	0.820	0.820	0.820	0.820	0.550	180,000
2021-11-17	0.820	0.820	0.820	0.820	0.550	200,000
2021-11-16	0.820	0.820	0.810	0.810	0.543	276,000
2021-11-15	0.820	0.820	0.810	0.820	0.550	364,000
2021-11-12	0.820	0.820	0.810	0.820	0.550	220,000
2021-11-11	0.820	0.820	0.810	0.820	0.550	292,000
2021-11-10	0.810	0.820	0.800	0.820	0.550	350,000
2021-11-09	0.820	0.820	0.820	0.820	0.550	164,000
2021-11-08	0.810	0.820	0.800	0.810	0.543	372,000
2021-11-05	0.820	0.820	0.810	0.810	0.543	480,000
2021-11-04	0.820	0.820	0.810	0.820	0.550	228,000
2021-11-03	0.820	0.820	0.810	0.820	0.550	384,000
2021-11-02	0.820	0.820	0.820	0.820	0.550	164,000
2021-11-01	0.820	0.830	0.810	0.820	0.550	828,000
2021-10-29	0.830	0.830	0.820	0.820	0.550	256,000
2021-10-28	0.830	0.830	0.820	0.830	0.557	432,000
2021-10-27	0.820	0.820	0.820	0.820	0.550	184,000
2021-10-26	0.820	0.820	0.820	0.820	0.550	152,000
2021-10-25	0.820	0.820	0.810	0.820	0.550	712,000
2021-10-22	0.820	0.820	0.820	0.820	0.550	224,000
2021-10-21	0.820	0.820	0.820	0.820	0.550	204,000
2021-10-20	0.820	0.820	0.820	0.820	0.550	152,000
2021-10-19	0.820	0.820	0.810	0.820	0.550	261,000
2021-10-18	0.820	0.820	0.810	0.820	0.550	452,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.