Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.550	0.570	0.550	0.570	0.501	70,000
2023-12-07	0.550	0.570	0.550	0.570	0.501	330,000
2023-12-06	0.550	0.570	0.550	0.570	0.501	24,000
2023-12-05	0.560	0.570	0.560	0.570	0.501	42,000
2023-12-04	0.560	0.570	0.560	0.570	0.501	22,000
2023-11-30	0.560	0.570	0.560	0.570	0.501	104,000
2023-11-29	0.570	0.590	0.570	0.570	0.501	314,000
2023-11-28	0.580	0.590	0.570	0.590	0.519	148,000
2023-11-27	0.590	0.590	0.570	0.590	0.519	471,000
2023-11-23	0.580	0.590	0.570	0.590	0.519	57,000
2023-11-16	0.580	0.590	0.570	0.590	0.519	52,000
2023-11-13	0.570	0.590	0.570	0.590	0.519	32,000
2023-11-10	0.580	0.590	0.570	0.590	0.519	14,000
2023-11-08	0.580	0.590	0.580	0.590	0.519	40,000
2023-11-07	0.600	0.600	0.560	0.590	0.519	502,000
2023-11-06	0.580	0.610	0.570	0.580	0.510	52,400
2023-11-03	0.570	0.620	0.560	0.580	0.510	254,000
2023-11-02	0.560	0.570	0.560	0.570	0.501	168,000
2023-11-01	0.560	0.570	0.560	0.570	0.501	76,000
2023-10-31	0.570	0.570	0.550	0.570	0.501	134,000
2023-10-25	0.560	0.570	0.550	0.570	0.501	36,000
2023-10-24	0.550	0.570	0.550	0.570	0.501	164,000
2023-10-20	0.560	0.570	0.560	0.570	0.501	24,000
2023-10-19	0.560	0.570	0.550	0.570	0.501	132,000
2023-10-18	0.570	0.570	0.560	0.570	0.501	266,000
2023-10-17	0.560	0.570	0.560	0.570	0.501	126,000
2023-10-16	0.570	0.570	0.560	0.570	0.501	110,000
2023-10-13	0.550	0.570	0.550	0.570	0.501	351,000
2023-10-12	0.560	0.570	0.560	0.570	0.501	20,000
2023-10-11	0.560	0.570	0.560	0.570	0.501	48,000
2023-10-10	0.550	0.570	0.550	0.570	0.501	46,000
2023-10-09	0.550	0.570	0.550	0.570	0.501	107,000
2023-10-04	0.560	0.570	0.550	0.570	0.501	140,000
2023-10-03	0.570	0.570	0.560	0.570	0.501	24,000
2023-09-29	0.590	0.590	0.590	0.590	0.510	36,000
2023-09-28	0.570	0.590	0.570	0.590	0.510	128,300
2023-09-26	0.570	0.590	0.570	0.590	0.510	274,000
2023-09-21	0.580	0.590	0.580	0.590	0.510	716,000
2023-09-20	0.580	0.590	0.580	0.580	0.501	50,000
2023-09-15	0.570	0.590	0.570	0.590	0.510	81,200
2023-09-14	0.570	0.590	0.570	0.590	0.510	60,000
2023-09-13	0.590	0.590	0.570	0.590	0.510	300
2023-09-12	0.570	0.590	0.570	0.590	0.510	124,000
2023-09-11	0.580	0.590	0.570	0.590	0.510	114,000
2023-09-06	0.570	0.590	0.570	0.590	0.510	192,000
2023-09-04	0.580	0.590	0.570	0.590	0.510	442,000
2023-08-30	0.580	0.600	0.580	0.600	0.518	80,000
2023-08-28	0.580	0.590	0.560	0.590	0.510	78,000
2023-08-24	0.560	0.580	0.560	0.580	0.501	131,500
2023-08-23	0.560	0.580	0.560	0.580	0.501	184,000
2023-08-22	0.570	0.570	0.560	0.570	0.492	62,200
2023-08-21	0.560	0.570	0.560	0.560	0.484	358,000
2023-08-18	0.580	0.580	0.560	0.580	0.501	1,000
2023-08-17	0.580	0.580	0.570	0.580	0.501	28,000
2023-08-16	0.570	0.580	0.570	0.580	0.501	270,000
2023-08-15	0.570	0.580	0.570	0.580	0.501	222,000
2023-08-11	0.570	0.590	0.570	0.590	0.510	8,000
2023-08-10	0.580	0.590	0.580	0.580	0.501	34,000
2023-08-09	0.570	0.590	0.570	0.590	0.510	246,000
2023-08-08	0.570	0.590	0.570	0.580	0.501	209,000

← NewerPage 12 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.