Golden Solar New Energy Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-08-04 | 1.490 | 1.520 | 1.480 | 1.480 | 1.480 | 168,000 |
| 2025-08-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 22,000 |
| 2025-07-31 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-07-30 | 1.440 | 1.460 | 1.430 | 1.430 | 1.430 | 10,000 |
| 2025-07-29 | 1.400 | 1.480 | 1.350 | 1.480 | 1.480 | 214,000 |
| 2025-07-28 | 1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 76,000 |
| 2025-07-25 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 4,000 |
| 2025-07-24 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 40,000 |
| 2025-07-23 | 1.460 | 1.510 | 1.460 | 1.460 | 1.460 | 106,000 |
| 2025-07-22 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 18,000 |
| 2025-07-21 | 1.540 | 1.560 | 1.500 | 1.500 | 1.500 | 62,000 |
| 2025-07-18 | 1.570 | 1.610 | 1.550 | 1.550 | 1.550 | 30,000 |
| 2025-07-17 | 1.490 | 1.580 | 1.490 | 1.570 | 1.570 | 258,000 |
| 2025-07-16 | 1.520 | 1.530 | 1.490 | 1.530 | 1.530 | 70,000 |
| 2025-07-15 | 1.470 | 1.520 | 1.470 | 1.470 | 1.470 | 74,000 |
| 2025-07-14 | 1.500 | 1.530 | 1.440 | 1.470 | 1.470 | 36,000 |
| 2025-07-11 | 1.400 | 1.540 | 1.400 | 1.450 | 1.450 | 144,000 |
| 2025-07-10 | 1.410 | 1.480 | 1.410 | 1.430 | 1.430 | 126,000 |
| 2025-07-09 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 96,000 |
| 2025-07-08 | 1.470 | 1.480 | 1.440 | 1.480 | 1.480 | 32,000 |
| 2025-07-07 | 1.470 | 1.490 | 1.430 | 1.470 | 1.470 | 266,000 |
| 2025-07-04 | 1.540 | 1.570 | 1.530 | 1.540 | 1.540 | 116,000 |
| 2025-07-03 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 64,000 |
| 2025-07-02 | 1.520 | 1.620 | 1.490 | 1.620 | 1.620 | 1,124,000 |
| 2025-06-30 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 300,000 |
| 2025-06-27 | 1.520 | 1.550 | 1.470 | 1.470 | 1.470 | 206,000 |
| 2025-06-26 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 100,000 |
| 2025-06-25 | 1.520 | 1.540 | 1.470 | 1.530 | 1.530 | 256,000 |
| 2025-06-24 | 1.500 | 1.590 | 1.480 | 1.540 | 1.540 | 456,000 |
| 2025-06-23 | 1.680 | 1.740 | 1.540 | 1.540 | 1.540 | 516,000 |
| 2025-06-20 | 1.770 | 1.770 | 1.610 | 1.610 | 1.610 | 546,000 |
| 2025-06-19 | 1.740 | 1.750 | 1.610 | 1.740 | 1.740 | 1,350,000 |
| 2025-06-18 | 1.530 | 1.720 | 1.530 | 1.710 | 1.710 | 1,606,000 |
| 2025-06-17 | 1.500 | 1.540 | 1.440 | 1.540 | 1.540 | 344,000 |
| 2025-06-16 | 1.480 | 1.510 | 1.460 | 1.460 | 1.460 | 12,000 |
| 2025-06-13 | 1.530 | 1.550 | 1.490 | 1.530 | 1.530 | 44,000 |
| 2025-06-12 | 1.500 | 1.530 | 1.450 | 1.530 | 1.530 | 152,000 |
| 2025-06-11 | 1.510 | 1.530 | 1.490 | 1.530 | 1.530 | 38,000 |
| 2025-06-10 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 54,000 |
| 2025-06-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-06-06 | 1.600 | 1.620 | 1.430 | 1.590 | 1.590 | 340,000 |
| 2025-06-05 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 12,000 |
| 2025-06-04 | 1.670 | 1.670 | 1.590 | 1.600 | 1.600 | 68,000 |
| 2025-06-03 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 12,000 |
| 2025-06-02 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 8,000 |
| 2025-05-30 | 1.570 | 1.670 | 1.550 | 1.630 | 1.630 | 478,000 |
| 2025-05-29 | 1.480 | 1.570 | 1.470 | 1.570 | 1.570 | 224,000 |
| 2025-05-28 | 1.490 | 1.500 | 1.380 | 1.500 | 1.500 | 680,000 |
| 2025-05-27 | 1.520 | 1.600 | 1.490 | 1.490 | 1.490 | 44,000 |
| 2025-05-26 | 1.460 | 1.520 | 1.400 | 1.460 | 1.460 | 190,000 |
| 2025-05-23 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 10,000 |
| 2025-05-22 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 134,000 |
| 2025-05-21 | 1.500 | 1.540 | 1.480 | 1.530 | 1.530 | 226,000 |
| 2025-05-20 | 1.500 | 1.580 | 1.460 | 1.580 | 1.580 | 86,000 |
| 2025-05-19 | 1.540 | 1.590 | 1.520 | 1.560 | 1.560 | 20,000 |
| 2025-05-16 | 1.620 | 1.620 | 1.530 | 1.560 | 1.560 | 106,000 |
| 2025-05-15 | 1.590 | 1.660 | 1.510 | 1.590 | 1.590 | 304,000 |
| 2025-05-14 | 1.500 | 1.520 | 1.460 | 1.500 | 1.500 | 56,000 |
| 2025-05-13 | 1.600 | 1.600 | 1.320 | 1.500 | 1.500 | 678,000 |
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.