Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	0.530	0.540	0.520	0.540	0.492	348,000
2024-07-08	0.530	0.540	0.530	0.540	0.492	152,000
2024-07-05	0.520	0.540	0.520	0.540	0.492	191,000
2024-07-04	0.520	0.540	0.520	0.540	0.492	142,000
2024-07-03	0.530	0.540	0.530	0.540	0.492	166,000
2024-06-28	0.540	0.540	0.530	0.540	0.492	148,000
2024-06-27	0.530	0.540	0.530	0.530	0.483	74,000
2024-06-26	0.520	0.540	0.520	0.540	0.492	514,000
2024-06-25	0.540	0.550	0.520	0.540	0.492	248,000
2024-06-24	0.540	0.540	0.540	0.540	0.492	204,000
2024-06-21	0.560	0.560	0.540	0.560	0.492	200
2024-06-20	0.570	0.570	0.570	0.570	0.501	10,000
2024-06-17	0.550	0.570	0.520	0.570	0.501	1,180,000
2024-06-14	0.560	0.570	0.550	0.570	0.501	71,000
2024-06-12	0.560	0.570	0.550	0.570	0.501	42,000
2024-06-11	0.550	0.570	0.550	0.570	0.501	30,000
2024-06-07	0.570	0.570	0.560	0.570	0.501	400
2024-06-06	0.570	0.570	0.560	0.570	0.501	200
2024-06-05	0.550	0.570	0.550	0.570	0.501	146,600
2024-06-04	0.560	0.570	0.560	0.570	0.501	42,000
2024-06-03	0.570	0.570	0.560	0.570	0.501	58,400
2024-05-31	0.550	0.560	0.550	0.560	0.492	44,000
2024-05-30	0.570	0.570	0.550	0.570	0.501	38,000
2024-05-28	0.560	0.570	0.560	0.570	0.501	50,000
2024-05-24	0.560	0.570	0.550	0.570	0.501	238,000
2024-05-23	0.550	0.570	0.550	0.570	0.501	32,400
2024-05-21	0.570	0.580	0.560	0.570	0.501	192,000
2024-05-20	0.550	0.570	0.550	0.570	0.501	670,000
2024-05-17	0.550	0.560	0.550	0.560	0.492	486,000
2024-05-16	0.550	0.570	0.550	0.570	0.501	328,000
2024-05-14	0.560	0.570	0.560	0.570	0.501	374,000
2024-05-13	0.560	0.580	0.560	0.580	0.510	331,000
2024-05-10	0.560	0.570	0.550	0.570	0.501	812,800
2024-05-09	0.560	0.560	0.540	0.560	0.492	400
2024-05-08	0.560	0.560	0.540	0.560	0.492	28,000
2024-05-07	0.540	0.560	0.540	0.560	0.492	142,600
2024-05-06	0.530	0.560	0.530	0.560	0.492	163,600
2024-05-03	0.530	0.560	0.530	0.560	0.492	22,000
2024-05-02	0.530	0.560	0.530	0.550	0.483	170,200
2024-04-30	0.540	0.540	0.530	0.540	0.475	153,000
2024-04-29	0.530	0.550	0.530	0.540	0.475	60,000
2024-04-26	0.530	0.540	0.530	0.530	0.466	170,000
2024-04-25	0.520	0.530	0.520	0.530	0.466	52,000
2024-04-24	0.520	0.530	0.520	0.530	0.466	76,000
2024-04-23	0.520	0.530	0.510	0.520	0.457	192,000
2024-04-22	0.530	0.530	0.520	0.520	0.457	212,000
2024-04-19	0.520	0.530	0.520	0.530	0.466	50,000
2024-04-17	0.520	0.530	0.520	0.530	0.466	114,200
2024-04-16	0.520	0.530	0.520	0.530	0.466	268,000
2024-04-15	0.530	0.540	0.530	0.540	0.475	32,000
2024-04-12	0.520	0.540	0.520	0.540	0.475	506,000
2024-04-11	0.550	0.550	0.530	0.540	0.475	798,000
2024-04-10	0.560	0.570	0.550	0.560	0.492	334,000
2024-04-09	0.550	0.560	0.550	0.560	0.492	12,000
2024-04-08	0.560	0.560	0.560	0.560	0.492	20,000
2024-04-05	0.560	0.560	0.550	0.560	0.492	51,000
2024-04-03	0.540	0.560	0.540	0.560	0.492	22,000
2024-04-02	0.530	0.570	0.530	0.560	0.492	174,000
2024-03-28	0.530	0.540	0.530	0.540	0.475	72,000
2024-03-27	0.540	0.540	0.520	0.540	0.475	204,000

← NewerPage 10 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0120 HKD
2025-10-06	0.0250 HKD
2025-06-24	0.0250 HKD
2024-10-03	0.0100 HKD
2024-06-24	0.0200 HKD
2023-10-03	0.0100 HKD
2023-06-20	0.0200 HKD
2022-10-03	0.0100 HKD
2022-06-21	0.0150 HKD
2021-10-04	0.0100 HKD
2021-06-22	0.0150 HKD
2020-09-30	0.0100 HKD
2020-06-17	0.0300 HKD
2019-09-30	0.0100 HKD
2019-06-10	0.0300 HKD

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