Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.650	0.660	0.640	0.660	0.552	62,200
2023-05-02	0.650	0.660	0.650	0.660	0.552	700,000
2023-04-28	0.680	0.680	0.660	0.670	0.561	1,450,000
2023-04-27	0.670	0.680	0.670	0.680	0.569	99,600
2023-04-26	0.670	0.680	0.670	0.680	0.569	209,600
2023-04-25	0.670	0.680	0.660	0.680	0.569	480,000
2023-04-24	0.680	0.690	0.680	0.680	0.569	434,000
2023-04-21	0.670	0.680	0.670	0.680	0.569	890,000
2023-04-20	0.680	0.680	0.660	0.680	0.569	198,000
2023-04-19	0.680	0.680	0.670	0.670	0.561	48,000
2023-04-18	0.670	0.680	0.660	0.680	0.569	198,000
2023-04-17	0.660	0.690	0.660	0.670	0.561	2,227,000
2023-04-14	0.660	0.680	0.650	0.660	0.552	1,300,000
2023-04-13	0.660	0.670	0.650	0.650	0.544	404,000
2023-04-12	0.680	0.680	0.660	0.670	0.561	804,000
2023-04-11	0.660	0.680	0.660	0.680	0.569	1,537,000
2023-04-06	0.660	0.670	0.650	0.660	0.552	704,000
2023-04-04	0.670	0.670	0.660	0.660	0.552	180,000
2023-04-03	0.660	0.680	0.660	0.660	0.552	382,000
2023-03-31	0.660	0.700	0.660	0.660	0.552	5,047,600
2023-03-30	0.650	0.650	0.650	0.650	0.544	2,000
2023-03-29	0.650	0.650	0.640	0.650	0.544	552,400
2023-03-28	0.650	0.650	0.640	0.650	0.544	150,000
2023-03-27	0.640	0.650	0.640	0.640	0.535	204,000
2023-03-24	0.650	0.650	0.650	0.650	0.544	10,000
2023-03-23	0.640	0.650	0.630	0.650	0.544	264,400
2023-03-22	0.630	0.640	0.630	0.640	0.535	291,000
2023-03-21	0.640	0.640	0.630	0.630	0.527	140,000
2023-03-20	0.640	0.650	0.630	0.640	0.535	745,000
2023-03-17	0.630	0.650	0.630	0.650	0.544	388,000
2023-03-16	0.650	0.650	0.630	0.650	0.544	830,000
2023-03-15	0.650	0.660	0.640	0.660	0.552	300,000
2023-03-14	0.650	0.650	0.640	0.650	0.544	176,000
2023-03-13	0.650	0.660	0.650	0.650	0.544	216,000
2023-03-10	0.670	0.670	0.640	0.660	0.552	1,194,200
2023-03-09	0.680	0.690	0.650	0.670	0.561	1,570,000
2023-03-08	0.640	0.700	0.640	0.670	0.561	4,196,000
2023-03-07	0.640	0.660	0.640	0.650	0.544	588,000
2023-03-06	0.630	0.650	0.630	0.650	0.544	291,000
2023-03-03	0.640	0.650	0.630	0.650	0.544	414,000
2023-03-02	0.630	0.650	0.630	0.650	0.544	350,000
2023-03-01	0.630	0.650	0.630	0.650	0.544	216,000
2023-02-28	0.640	0.650	0.630	0.650	0.544	11,200
2023-02-27	0.630	0.650	0.630	0.650	0.544	198,000
2023-02-24	0.640	0.650	0.640	0.650	0.544	152,000
2023-02-23	0.650	0.650	0.640	0.650	0.544	56,800
2023-02-22	0.640	0.650	0.640	0.650	0.544	100,000
2023-02-21	0.640	0.660	0.640	0.650	0.544	322,000
2023-02-20	0.650	0.660	0.640	0.660	0.552	186,000
2023-02-17	0.650	0.670	0.640	0.660	0.552	1,177,000
2023-02-16	0.650	0.660	0.650	0.650	0.544	120,000
2023-02-15	0.650	0.660	0.650	0.660	0.552	14,000
2023-02-14	0.670	0.670	0.650	0.660	0.552	262,000
2023-02-13	0.650	0.660	0.650	0.660	0.552	112,000
2023-02-10	0.680	0.680	0.650	0.650	0.544	2,720,000
2023-02-09	0.640	0.690	0.640	0.680	0.569	2,622,000
2023-02-08	0.640	0.650	0.620	0.650	0.544	760,461
2023-02-07	0.630	0.640	0.630	0.640	0.535	364,000
2023-02-06	0.640	0.650	0.640	0.650	0.544	166,000
2023-02-03	0.640	0.650	0.640	0.650	0.544	190,000

← NewerPage 14 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.