Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.590	0.600	0.570	0.590	0.510	488,000
2023-08-04	0.580	0.600	0.580	0.590	0.510	174,000
2023-08-03	0.590	0.600	0.590	0.590	0.510	136,400
2023-08-02	0.590	0.600	0.580	0.600	0.518	156,000
2023-08-01	0.590	0.600	0.590	0.600	0.518	344,000
2023-07-31	0.600	0.610	0.600	0.610	0.527	334,000
2023-07-28	0.590	0.610	0.590	0.610	0.527	938,000
2023-07-27	0.590	0.590	0.580	0.590	0.510	90,000
2023-07-26	0.580	0.590	0.580	0.590	0.510	28,000
2023-07-25	0.580	0.590	0.570	0.590	0.510	1,138,000
2023-07-24	0.590	0.590	0.560	0.570	0.492	1,006,000
2023-07-21	0.590	0.600	0.570	0.600	0.518	1,220,000
2023-07-20	0.590	0.600	0.590	0.600	0.518	57,700
2023-07-19	0.590	0.600	0.590	0.600	0.518	300,000
2023-07-18	0.600	0.600	0.590	0.600	0.518	324,000
2023-07-14	0.620	0.630	0.590	0.600	0.518	3,520,000
2023-07-12	0.610	0.620	0.600	0.620	0.535	12,000
2023-07-11	0.600	0.620	0.600	0.620	0.535	46,000
2023-07-10	0.590	0.620	0.590	0.620	0.535	175,000
2023-07-07	0.610	0.610	0.590	0.610	0.527	434,000
2023-07-06	0.610	0.620	0.600	0.620	0.535	124,000
2023-07-05	0.610	0.620	0.610	0.620	0.535	120,000
2023-07-04	0.610	0.620	0.610	0.620	0.535	40,000
2023-07-03	0.620	0.620	0.600	0.620	0.535	54,000
2023-06-29	0.600	0.620	0.600	0.620	0.535	28,000
2023-06-28	0.610	0.620	0.610	0.620	0.535	116,000
2023-06-27	0.620	0.630	0.620	0.630	0.544	108,000
2023-06-26	0.620	0.630	0.600	0.620	0.535	154,000
2023-06-23	0.620	0.620	0.610	0.620	0.535	266,000
2023-06-21	0.620	0.630	0.620	0.630	0.544	88,000
2023-06-20	0.620	0.640	0.610	0.640	0.553	640,000
2023-06-19	0.630	0.650	0.620	0.640	0.535	194,000
2023-06-16	0.640	0.640	0.630	0.630	0.527	136,000
2023-06-15	0.630	0.640	0.620	0.640	0.535	274,000
2023-06-14	0.610	0.630	0.610	0.630	0.527	372,000
2023-06-13	0.610	0.630	0.610	0.620	0.519	480,000
2023-06-12	0.640	0.640	0.620	0.620	0.519	362,000
2023-06-09	0.630	0.640	0.630	0.640	0.535	8,000
2023-06-07	0.640	0.640	0.620	0.640	0.535	74,000
2023-06-05	0.620	0.650	0.610	0.650	0.544	212,000
2023-06-02	0.610	0.650	0.610	0.640	0.535	227,600
2023-06-01	0.610	0.620	0.600	0.620	0.519	144,000
2023-05-31	0.610	0.620	0.580	0.610	0.510	774,000
2023-05-30	0.620	0.630	0.610	0.620	0.519	212,000
2023-05-29	0.620	0.630	0.610	0.630	0.527	286,000
2023-05-25	0.610	0.630	0.610	0.630	0.527	362,200
2023-05-24	0.610	0.630	0.610	0.630	0.527	32,000
2023-05-23	0.620	0.620	0.620	0.620	0.519	12,000
2023-05-22	0.620	0.670	0.610	0.630	0.527	1,736,000
2023-05-19	0.620	0.630	0.610	0.610	0.510	1,676,000
2023-05-18	0.630	0.640	0.620	0.640	0.535	1,796,000
2023-05-16	0.640	0.650	0.630	0.650	0.544	112,000
2023-05-15	0.640	0.650	0.630	0.650	0.544	102,000
2023-05-12	0.650	0.650	0.640	0.650	0.544	860,000
2023-05-11	0.660	0.660	0.650	0.660	0.552	520,000
2023-05-10	0.650	0.660	0.650	0.660	0.552	965,200
2023-05-09	0.670	0.680	0.660	0.660	0.552	577,000
2023-05-08	0.660	0.680	0.660	0.680	0.569	490,000
2023-05-05	0.670	0.670	0.650	0.670	0.561	600
2023-05-04	0.650	0.670	0.650	0.670	0.561	826,000

← NewerPage 13 of 19 · 1,115 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.