Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.530	0.540	0.520	0.530	0.466	274,600
2024-03-25	0.530	0.540	0.530	0.540	0.475	98,000
2024-03-22	0.530	0.590	0.520	0.540	0.475	2,320,600
2024-03-21	0.540	0.610	0.520	0.540	0.475	1,760,200
2024-03-20	0.540	0.550	0.530	0.540	0.475	1,052,000
2024-03-19	0.540	0.550	0.530	0.550	0.483	114,400
2024-03-18	0.540	0.550	0.540	0.550	0.483	208,000
2024-03-15	0.550	0.550	0.550	0.550	0.483	20,000
2024-03-14	0.540	0.550	0.530	0.550	0.483	125,000
2024-03-13	0.540	0.550	0.540	0.550	0.483	302,000
2024-03-12	0.540	0.550	0.540	0.550	0.483	49,000
2024-03-11	0.540	0.550	0.540	0.550	0.483	166,000
2024-03-08	0.550	0.550	0.540	0.550	0.483	102,000
2024-03-07	0.540	0.550	0.540	0.550	0.483	44,000
2024-03-06	0.550	0.550	0.550	0.550	0.483	62,000
2024-03-05	0.540	0.550	0.540	0.550	0.483	222,000
2024-03-04	0.560	0.560	0.550	0.560	0.492	50,000
2024-02-29	0.550	0.560	0.550	0.560	0.492	58,000
2024-02-28	0.540	0.620	0.530	0.560	0.492	1,246,000
2024-02-27	0.540	0.550	0.540	0.550	0.483	122,000
2024-02-26	0.550	0.560	0.550	0.560	0.492	15,200
2024-02-22	0.550	0.560	0.550	0.560	0.492	226,000
2024-02-21	0.550	0.560	0.550	0.560	0.492	322,000
2024-02-20	0.550	0.560	0.550	0.560	0.492	204,000
2024-02-19	0.540	0.540	0.540	0.540	0.475	96,000
2024-02-14	0.520	0.540	0.520	0.540	0.475	54,000
2024-02-08	0.540	0.540	0.520	0.540	0.475	560,000
2024-02-07	0.530	0.540	0.530	0.540	0.475	10,400
2024-02-06	0.530	0.540	0.530	0.540	0.475	248,000
2024-02-05	0.540	0.550	0.540	0.550	0.483	128,000
2024-02-02	0.540	0.550	0.530	0.550	0.483	32,000
2024-02-01	0.540	0.550	0.540	0.550	0.483	32,000
2024-01-31	0.540	0.550	0.530	0.550	0.483	42,000
2024-01-30	0.540	0.550	0.540	0.550	0.483	344,000
2024-01-29	0.550	0.560	0.540	0.560	0.492	104,000
2024-01-26	0.550	0.550	0.550	0.550	0.483	102,000
2024-01-25	0.540	0.560	0.540	0.550	0.483	178,000
2024-01-24	0.550	0.550	0.550	0.550	0.483	100,000
2024-01-23	0.550	0.550	0.550	0.550	0.483	2,000
2024-01-22	0.540	0.560	0.540	0.550	0.483	178,200
2024-01-19	0.550	0.560	0.550	0.560	0.492	96,000
2024-01-18	0.550	0.560	0.550	0.560	0.492	30,000
2024-01-17	0.550	0.560	0.540	0.550	0.483	228,000
2024-01-16	0.550	0.560	0.550	0.560	0.492	13,000
2024-01-15	0.550	0.560	0.550	0.560	0.492	16,000
2024-01-12	0.550	0.560	0.550	0.560	0.492	116,000
2024-01-11	0.540	0.560	0.540	0.560	0.492	12,000
2024-01-10	0.550	0.560	0.550	0.560	0.492	120,000
2024-01-09	0.560	0.570	0.550	0.560	0.492	172,200
2024-01-08	0.560	0.570	0.550	0.570	0.501	92,200
2024-01-02	0.570	0.580	0.560	0.570	0.501	150,000
2023-12-27	0.550	0.570	0.550	0.570	0.501	150,000
2023-12-22	0.550	0.560	0.550	0.560	0.492	12,000
2023-12-21	0.540	0.560	0.540	0.560	0.492	54,000
2023-12-15	0.560	0.560	0.540	0.560	0.492	62,000
2023-12-14	0.560	0.560	0.550	0.560	0.492	156,000
2023-12-13	0.560	0.560	0.540	0.560	0.492	406,000
2023-12-12	0.550	0.570	0.550	0.570	0.501	150,000
2023-12-11	0.550	0.560	0.530	0.560	0.492	236,000
2023-12-08	0.550	0.570	0.550	0.570	0.501	70,000

← NewerPage 11 of 19 · 1,114 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.