Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.650	0.650	0.640	0.640	0.535	24,000
2023-02-01	0.640	0.650	0.640	0.640	0.535	288,000
2023-01-31	0.640	0.640	0.640	0.640	0.535	224,000
2023-01-30	0.640	0.660	0.630	0.640	0.535	504,000
2023-01-27	0.650	0.650	0.630	0.640	0.535	266,000
2023-01-26	0.630	0.650	0.630	0.650	0.544	360,000
2023-01-20	0.640	0.640	0.620	0.640	0.535	86,000
2023-01-18	0.630	0.640	0.620	0.640	0.535	38,000
2023-01-17	0.630	0.640	0.620	0.640	0.535	222,600
2023-01-16	0.630	0.640	0.620	0.630	0.527	360,000
2023-01-13	0.630	0.640	0.630	0.640	0.535	180,000
2023-01-12	0.640	0.650	0.630	0.640	0.535	306,000
2023-01-11	0.630	0.640	0.620	0.640	0.535	498,000
2023-01-10	0.630	0.640	0.610	0.640	0.535	832,000
2023-01-09	0.650	0.650	0.630	0.640	0.535	196,000
2023-01-06	0.640	0.650	0.640	0.650	0.544	184,000
2023-01-05	0.640	0.650	0.630	0.640	0.535	90,000
2023-01-04	0.620	0.650	0.620	0.650	0.544	160,600
2023-01-03	0.620	0.640	0.620	0.630	0.527	222,600
2022-12-30	0.650	0.660	0.620	0.620	0.519	724,000
2022-12-29	0.640	0.650	0.630	0.650	0.544	256,000
2022-12-28	0.620	0.640	0.620	0.640	0.535	140,000
2022-12-23	0.620	0.620	0.610	0.610	0.510	64,181
2022-12-20	0.610	0.620	0.610	0.620	0.519	194,000
2022-12-19	0.630	0.630	0.610	0.620	0.519	40,000
2022-12-16	0.630	0.640	0.620	0.630	0.527	210,000
2022-12-15	0.630	0.630	0.630	0.630	0.527	34,000
2022-12-14	0.620	0.630	0.610	0.620	0.519	424,000
2022-12-13	0.620	0.620	0.620	0.620	0.519	800,000
2022-12-12	0.610	0.620	0.610	0.620	0.519	654,000
2022-12-09	0.620	0.630	0.610	0.620	0.519	616,000
2022-12-08	0.610	0.630	0.610	0.630	0.527	362,000
2022-12-07	0.620	0.640	0.610	0.610	0.510	388,000
2022-12-06	0.630	0.630	0.620	0.630	0.527	302,000
2022-12-05	0.640	0.650	0.620	0.630	0.527	203,800
2022-12-02	0.610	0.640	0.610	0.630	0.527	352,000
2022-12-01	0.630	0.630	0.610	0.630	0.527	306,000
2022-11-30	0.630	0.630	0.610	0.630	0.527	160,000
2022-11-29	0.620	0.630	0.610	0.620	0.519	310,000
2022-11-28	0.600	0.620	0.600	0.620	0.519	166,000
2022-11-25	0.610	0.630	0.590	0.630	0.527	320,000
2022-11-24	0.610	0.620	0.600	0.620	0.519	46,000
2022-11-23	0.600	0.620	0.590	0.620	0.519	180,000
2022-11-21	0.600	0.600	0.580	0.600	0.502	378,000
2022-11-17	0.620	0.620	0.600	0.620	0.519	12,000
2022-11-16	0.610	0.630	0.600	0.610	0.510	980,000
2022-11-15	0.600	0.640	0.590	0.630	0.527	1,163,000
2022-11-14	0.590	0.610	0.580	0.600	0.502	262,000
2022-11-11	0.580	0.610	0.570	0.590	0.494	168,200
2022-11-10	0.580	0.590	0.580	0.590	0.494	10,000
2022-11-09	0.560	0.590	0.540	0.590	0.494	408,400
2022-11-08	0.550	0.560	0.550	0.560	0.469	18,000
2022-11-07	0.560	0.560	0.550	0.560	0.469	213,000
2022-11-04	0.540	0.570	0.540	0.560	0.469	146,000
2022-11-03	0.540	0.550	0.540	0.550	0.460	44,000
2022-10-31	0.550	0.560	0.540	0.550	0.460	360,000
2022-10-28	0.560	0.560	0.540	0.560	0.469	200,000
2022-10-26	0.550	0.580	0.550	0.560	0.469	342,000
2022-10-25	0.550	0.570	0.550	0.570	0.477	181,000
2022-10-24	0.560	0.570	0.560	0.570	0.477	104,000

← NewerPage 15 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.