Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 10,000 |
| 2024-02-14 | 3.850 | 3.900 | 3.850 | 3.890 | 3.890 | 117,346 |
| 2024-02-09 | 3.890 | 3.950 | 3.880 | 3.920 | 3.920 | 172,000 |
| 2024-02-08 | 3.780 | 3.880 | 3.760 | 3.850 | 3.850 | 954,000 |
| 2024-02-07 | 3.770 | 3.890 | 3.750 | 3.890 | 3.890 | 1,100,000 |
| 2024-02-06 | 3.820 | 3.890 | 3.730 | 3.730 | 3.730 | 696,654 |
| 2024-02-05 | 3.800 | 3.880 | 3.730 | 3.820 | 3.820 | 1,378,000 |
| 2024-02-02 | 3.860 | 3.950 | 3.770 | 3.820 | 3.820 | 1,036,000 |
| 2024-02-01 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 8,000 |
| 2024-01-31 | 3.800 | 3.870 | 3.790 | 3.840 | 3.840 | 464,000 |
| 2024-01-30 | 3.820 | 3.850 | 3.760 | 3.770 | 3.770 | 472,000 |
| 2024-01-29 | 3.860 | 3.900 | 3.810 | 3.830 | 3.830 | 762,000 |
| 2024-01-26 | 3.810 | 3.900 | 3.780 | 3.780 | 3.780 | 116,000 |
| 2024-01-25 | 3.780 | 3.900 | 3.780 | 3.850 | 3.850 | 182,000 |
| 2024-01-24 | 3.800 | 3.930 | 3.720 | 3.820 | 3.820 | 216,000 |
| 2024-01-23 | 3.850 | 3.960 | 3.830 | 3.830 | 3.830 | 191,000 |
| 2024-01-22 | 3.720 | 3.960 | 3.720 | 3.850 | 3.850 | 486,000 |
| 2024-01-19 | 3.860 | 3.950 | 3.800 | 3.830 | 3.830 | 608,000 |
| 2024-01-18 | 3.770 | 3.770 | 3.650 | 3.660 | 3.660 | 198,000 |
| 2024-01-17 | 3.700 | 3.850 | 3.650 | 3.770 | 3.770 | 1,066,000 |
| 2024-01-16 | 3.810 | 3.830 | 3.770 | 3.770 | 3.770 | 68,000 |
| 2024-01-15 | 3.860 | 3.860 | 3.800 | 3.810 | 3.810 | 84,000 |
| 2024-01-12 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 154,000 |
| 2024-01-11 | 3.850 | 3.920 | 3.800 | 3.890 | 3.890 | 126,000 |
| 2024-01-10 | 3.700 | 3.950 | 3.660 | 3.850 | 3.850 | 56,000 |
| 2024-01-09 | 3.820 | 3.840 | 3.630 | 3.750 | 3.750 | 302,000 |
| 2024-01-08 | 3.860 | 3.950 | 3.800 | 3.870 | 3.870 | 579,300 |
| 2024-01-05 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 16,000 |
| 2024-01-04 | 3.850 | 3.970 | 3.850 | 3.880 | 3.880 | 274,000 |
| 2024-01-03 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 100,000 |
| 2024-01-02 | 3.850 | 3.930 | 3.840 | 3.900 | 3.900 | 88,000 |
| 2023-12-29 | 3.810 | 3.900 | 3.810 | 3.840 | 3.840 | 46,000 |
| 2023-12-28 | 3.600 | 3.890 | 3.580 | 3.810 | 3.810 | 320,000 |
| 2023-12-27 | 3.700 | 3.720 | 3.590 | 3.600 | 3.600 | 472,000 |
| 2023-12-22 | 3.890 | 3.890 | 3.460 | 3.700 | 3.700 | 1,794,000 |
| 2023-12-21 | 3.900 | 3.900 | 3.820 | 3.840 | 3.840 | 128,000 |
| 2023-12-20 | 3.900 | 3.920 | 3.700 | 3.870 | 3.870 | 790,000 |
| 2023-12-19 | 3.900 | 3.910 | 3.840 | 3.840 | 3.840 | 282,000 |
| 2023-12-18 | 3.850 | 3.910 | 3.820 | 3.900 | 3.900 | 910,000 |
| 2023-12-15 | 3.910 | 3.910 | 3.770 | 3.890 | 3.890 | 960,000 |
| 2023-12-14 | 3.910 | 3.950 | 3.870 | 3.900 | 3.900 | 426,000 |
| 2023-12-13 | 3.900 | 3.910 | 3.880 | 3.900 | 3.900 | 204,000 |
| 2023-12-12 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 314,000 |
| 2023-12-11 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 258,000 |
| 2023-12-08 | 3.900 | 3.930 | 3.860 | 3.900 | 3.900 | 788,000 |
| 2023-12-07 | 3.900 | 3.930 | 3.810 | 3.900 | 3.900 | 804,000 |
| 2023-12-06 | 4.000 | 4.070 | 3.770 | 3.900 | 3.900 | 1,284,000 |
| 2023-12-05 | 4.160 | 4.270 | 3.990 | 4.050 | 4.050 | 1,132,700 |
| 2023-12-04 | 4.600 | 4.600 | 3.800 | 4.090 | 4.090 | 2,408,000 |
| 2023-12-01 | 5.660 | 5.660 | 2.900 | 4.190 | 4.190 | 5,215,000 |
| 2023-11-30 | 5.800 | 5.850 | 5.460 | 5.460 | 5.460 | 376,000 |
| 2023-11-29 | 5.980 | 5.980 | 5.760 | 5.800 | 5.800 | 456,000 |
| 2023-11-28 | 5.760 | 5.900 | 5.700 | 5.800 | 5.800 | 394,000 |
| 2023-11-27 | 5.700 | 5.930 | 5.700 | 5.750 | 5.750 | 218,000 |
| 2023-11-24 | 5.900 | 5.930 | 5.700 | 5.770 | 5.770 | 160,000 |
| 2023-11-23 | 5.960 | 5.970 | 5.900 | 5.960 | 5.960 | 114,000 |
| 2023-11-22 | 6.500 | 6.500 | 5.900 | 6.000 | 6.000 | 158,000 |
| 2023-11-21 | 6.270 | 6.270 | 5.900 | 5.910 | 5.910 | 134,000 |
| 2023-11-20 | 6.240 | 6.300 | 6.220 | 6.270 | 6.270 | 78,000 |
| 2023-11-17 | 6.350 | 6.350 | 6.220 | 6.240 | 6.240 | 62,000 |
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.