Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.570	0.580	0.560	0.580	0.485	174,000
2022-10-20	0.560	0.580	0.560	0.570	0.477	52,000
2022-10-19	0.580	0.580	0.560	0.570	0.477	528,000
2022-10-17	0.570	0.580	0.570	0.580	0.485	378,000
2022-10-14	0.580	0.590	0.580	0.590	0.494	129,600
2022-10-13	0.590	0.590	0.580	0.590	0.494	96,000
2022-10-12	0.570	0.610	0.560	0.590	0.494	1,376,000
2022-10-11	0.560	0.580	0.560	0.580	0.485	144,400
2022-10-10	0.580	0.580	0.560	0.580	0.485	144,000
2022-10-07	0.570	0.580	0.570	0.580	0.485	44,000
2022-10-05	0.580	0.580	0.570	0.580	0.485	302,000
2022-09-30	0.560	0.580	0.560	0.580	0.477	190,000
2022-09-29	0.560	0.590	0.550	0.580	0.477	350,000
2022-09-28	0.580	0.590	0.570	0.590	0.485	808,000
2022-09-27	0.580	0.610	0.580	0.610	0.502	116,000
2022-09-26	0.610	0.610	0.600	0.610	0.502	136,000
2022-09-23	0.600	0.620	0.600	0.620	0.510	22,000
2022-09-22	0.610	0.620	0.600	0.620	0.510	74,000
2022-09-21	0.610	0.620	0.610	0.620	0.510	98,000
2022-09-20	0.610	0.630	0.610	0.630	0.518	21,000
2022-09-19	0.630	0.630	0.610	0.630	0.518	250,000
2022-09-16	0.630	0.640	0.620	0.640	0.526	48,600
2022-09-15	0.630	0.640	0.620	0.640	0.526	48,000
2022-09-08	0.620	0.640	0.620	0.640	0.526	100,000
2022-09-01	0.630	0.640	0.620	0.640	0.526	291,000
2022-08-31	0.640	0.650	0.630	0.650	0.534	138,000
2022-08-30	0.630	0.640	0.620	0.640	0.526	202,000
2022-08-29	0.650	0.650	0.620	0.640	0.526	8,400
2022-08-26	0.630	0.650	0.620	0.650	0.534	268,000
2022-08-25	0.630	0.640	0.620	0.640	0.526	42,000
2022-08-24	0.630	0.630	0.620	0.630	0.518	184,000
2022-08-23	0.630	0.630	0.620	0.630	0.518	360,000
2022-08-22	0.640	0.650	0.620	0.640	0.526	56,000
2022-08-19	0.630	0.650	0.620	0.650	0.534	52,000
2022-08-18	0.620	0.630	0.620	0.630	0.518	52,000
2022-08-17	0.630	0.640	0.620	0.630	0.518	230,000
2022-08-16	0.620	0.640	0.620	0.630	0.518	48,000
2022-08-15	0.610	0.640	0.610	0.620	0.510	868,544
2022-08-12	0.600	0.600	0.600	0.600	0.493	150,000
2022-08-09	0.610	0.610	0.590	0.600	0.493	40,000
2022-08-08	0.610	0.610	0.600	0.600	0.493	114,000
2022-08-05	0.600	0.610	0.590	0.610	0.502	130,000
2022-08-03	0.610	0.610	0.610	0.610	0.502	270,000
2022-08-02	0.610	0.620	0.610	0.610	0.502	306,000
2022-08-01	0.610	0.620	0.610	0.620	0.510	70,000
2022-07-29	0.620	0.620	0.620	0.620	0.510	106,000
2022-07-28	0.620	0.620	0.610	0.620	0.510	20,000
2022-07-27	0.600	0.620	0.600	0.620	0.510	16,600
2022-07-26	0.610	0.620	0.610	0.620	0.510	50,400
2022-07-25	0.610	0.620	0.600	0.600	0.493	14,217
2022-07-22	0.610	0.620	0.610	0.620	0.510	261,000
2022-07-21	0.620	0.620	0.610	0.620	0.510	396,000
2022-07-20	0.640	0.640	0.610	0.630	0.518	126,000
2022-07-19	0.610	0.620	0.610	0.620	0.510	302,000
2022-07-18	0.620	0.630	0.610	0.620	0.510	78,000
2022-07-15	0.620	0.630	0.610	0.620	0.510	1,008,000
2022-07-14	0.630	0.640	0.620	0.630	0.518	148,000
2022-07-13	0.620	0.640	0.620	0.640	0.526	538,000
2022-07-12	0.640	0.640	0.640	0.640	0.526	2,000
2022-07-11	0.630	0.640	0.630	0.630	0.518	598,000

← NewerPage 16 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.