Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 5.490 | 5.980 | 5.490 | 5.740 | 5.740 | 1,806,000 |
| 2023-05-23 | 5.900 | 5.900 | 5.490 | 5.500 | 5.500 | 1,370,420 |
| 2023-05-22 | 6.000 | 6.000 | 5.450 | 5.920 | 5.920 | 1,302,000 |
| 2023-05-19 | 6.100 | 6.280 | 5.420 | 6.000 | 6.000 | 4,390,680 |
| 2023-05-18 | 6.600 | 6.640 | 6.080 | 6.100 | 6.100 | 1,846,000 |
| 2023-05-17 | 6.980 | 6.980 | 6.510 | 6.650 | 6.650 | 688,000 |
| 2023-05-16 | 7.160 | 7.160 | 6.990 | 7.000 | 7.000 | 530,000 |
| 2023-05-15 | 7.100 | 7.100 | 6.970 | 7.060 | 7.060 | 276,000 |
| 2023-05-12 | 7.330 | 7.390 | 6.920 | 6.990 | 6.990 | 482,000 |
| 2023-05-11 | 7.210 | 7.690 | 7.210 | 7.390 | 7.390 | 402,000 |
| 2023-05-10 | 7.210 | 7.590 | 7.090 | 7.190 | 7.190 | 722,000 |
| 2023-05-09 | 7.790 | 7.790 | 7.060 | 7.090 | 7.090 | 112,000 |
| 2023-05-08 | 7.850 | 7.900 | 7.090 | 7.240 | 7.240 | 390,000 |
| 2023-05-05 | 7.090 | 7.400 | 7.090 | 7.340 | 7.340 | 336,000 |
| 2023-05-04 | 7.430 | 7.430 | 7.010 | 7.180 | 7.180 | 332,000 |
| 2023-05-03 | 7.950 | 7.950 | 7.150 | 7.200 | 7.200 | 314,000 |
| 2023-05-02 | 7.450 | 7.520 | 7.020 | 7.140 | 7.140 | 114,000 |
| 2023-04-28 | 7.900 | 7.900 | 6.920 | 7.360 | 7.360 | 220,000 |
| 2023-04-27 | 7.800 | 7.800 | 7.600 | 7.690 | 7.690 | 276,000 |
| 2023-04-26 | 7.550 | 7.830 | 7.550 | 7.680 | 7.680 | 262,000 |
| 2023-04-25 | 7.770 | 7.770 | 7.500 | 7.520 | 7.520 | 308,000 |
| 2023-04-24 | 7.730 | 7.970 | 7.660 | 7.770 | 7.770 | 240,000 |
| 2023-04-21 | 7.900 | 7.980 | 7.610 | 7.980 | 7.980 | 452,000 |
| 2023-04-20 | 7.710 | 8.060 | 7.710 | 7.960 | 7.960 | 1,372,000 |
| 2023-04-19 | 7.810 | 7.960 | 7.700 | 7.950 | 7.950 | 1,434,000 |
| 2023-04-18 | 7.870 | 8.000 | 7.650 | 7.940 | 7.940 | 786,000 |
| 2023-04-17 | 7.400 | 7.960 | 7.400 | 7.950 | 7.950 | 737,388 |
| 2023-04-14 | 7.340 | 7.600 | 7.190 | 7.400 | 7.400 | 1,499,606 |
| 2023-04-13 | 7.090 | 7.420 | 7.050 | 7.360 | 7.360 | 668,000 |
| 2023-04-12 | 7.000 | 7.050 | 6.960 | 7.000 | 7.000 | 276,000 |
| 2023-04-11 | 7.000 | 7.250 | 6.980 | 7.000 | 7.000 | 3,376,000 |
| 2023-04-06 | 7.020 | 7.130 | 6.990 | 7.070 | 7.070 | 284,000 |
| 2023-04-04 | 7.500 | 7.500 | 7.000 | 7.070 | 7.070 | 852,000 |
| 2023-04-03 | 7.070 | 7.610 | 7.070 | 7.500 | 7.500 | 1,470,000 |
| 2023-03-31 | 7.000 | 7.430 | 6.950 | 7.070 | 7.070 | 1,056,000 |
| 2023-03-30 | 6.990 | 7.000 | 6.890 | 7.000 | 7.000 | 622,000 |
| 2023-03-29 | 7.000 | 7.050 | 6.970 | 6.990 | 6.990 | 1,390,000 |
| 2023-03-28 | 7.820 | 7.820 | 6.900 | 7.010 | 7.010 | 420,000 |
| 2023-03-27 | 7.100 | 7.100 | 6.980 | 7.020 | 7.020 | 712,000 |
| 2023-03-24 | 7.190 | 7.190 | 7.020 | 7.130 | 7.130 | 556,000 |
| 2023-03-23 | 7.100 | 7.140 | 7.000 | 7.140 | 7.140 | 374,000 |
| 2023-03-22 | 7.240 | 7.240 | 6.950 | 7.100 | 7.100 | 568,000 |
| 2023-03-21 | 7.290 | 7.290 | 7.080 | 7.150 | 7.150 | 408,000 |
| 2023-03-20 | 7.350 | 7.400 | 7.140 | 7.400 | 7.400 | 300,000 |
| 2023-03-17 | 7.340 | 7.500 | 7.220 | 7.410 | 7.410 | 528,000 |
| 2023-03-16 | 7.400 | 7.470 | 7.180 | 7.250 | 7.250 | 678,200 |
| 2023-03-15 | 7.300 | 7.520 | 7.300 | 7.400 | 7.400 | 248,000 |
| 2023-03-14 | 7.690 | 7.740 | 7.300 | 7.300 | 7.300 | 944,100 |
| 2023-03-13 | 7.760 | 7.860 | 7.520 | 7.690 | 7.690 | 492,600 |
| 2023-03-10 | 7.920 | 7.950 | 7.880 | 7.940 | 7.940 | 503,100 |
| 2023-03-09 | 7.870 | 7.950 | 7.730 | 7.940 | 7.940 | 921,100 |
| 2023-03-08 | 7.800 | 8.000 | 7.790 | 7.940 | 7.940 | 1,655,619 |
| 2023-03-07 | 7.800 | 8.010 | 7.800 | 7.800 | 7.800 | 560,000 |
| 2023-03-06 | 7.910 | 8.190 | 7.850 | 7.880 | 7.880 | 722,000 |
| 2023-03-03 | 8.000 | 8.000 | 7.810 | 7.910 | 7.910 | 486,200 |
| 2023-03-02 | 8.110 | 8.260 | 7.860 | 7.880 | 7.880 | 894,000 |
| 2023-03-01 | 8.700 | 8.700 | 8.010 | 8.120 | 8.120 | 766,000 |
| 2023-02-28 | 8.500 | 8.500 | 7.940 | 8.500 | 8.500 | 1,500,000 |
| 2023-02-27 | 8.150 | 8.150 | 7.820 | 7.960 | 7.960 | 90,000 |
| 2023-02-24 | 8.000 | 8.150 | 7.900 | 7.900 | 7.900 | 248,000 |
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.