Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.630	0.650	0.630	0.650	0.534	254,000
2022-07-07	0.630	0.640	0.630	0.640	0.526	108,000
2022-07-06	0.640	0.650	0.640	0.650	0.534	191,991
2022-07-05	0.650	0.650	0.640	0.650	0.534	689,400
2022-07-04	0.650	0.670	0.640	0.660	0.543	381,000
2022-06-30	0.650	0.670	0.650	0.670	0.551	122,800
2022-06-29	0.660	0.670	0.660	0.670	0.551	64,000
2022-06-28	0.660	0.670	0.660	0.670	0.551	22,000
2022-06-27	0.660	0.670	0.650	0.670	0.551	74,000
2022-06-24	0.640	0.650	0.640	0.650	0.534	249,000
2022-06-23	0.630	0.640	0.630	0.640	0.526	62,000
2022-06-22	0.630	0.640	0.620	0.640	0.526	124,000
2022-06-21	0.640	0.640	0.630	0.640	0.526	62,000
2022-06-20	0.650	0.650	0.650	0.650	0.522	80,000
2022-06-16	0.630	0.650	0.630	0.650	0.522	214,000
2022-06-15	0.640	0.650	0.630	0.650	0.522	248,000
2022-06-14	0.650	0.650	0.640	0.650	0.522	184,000
2022-06-13	0.650	0.660	0.640	0.640	0.514	36,000
2022-06-09	0.660	0.670	0.650	0.660	0.530	748,000
2022-06-08	0.660	0.670	0.650	0.670	0.538	111,000
2022-06-07	0.660	0.670	0.660	0.670	0.538	42,000
2022-06-02	0.640	0.660	0.640	0.660	0.530	14,000
2022-06-01	0.640	0.660	0.640	0.660	0.530	46,000
2022-05-31	0.650	0.650	0.650	0.650	0.522	36,000
2022-05-30	0.640	0.650	0.630	0.650	0.522	202,000
2022-05-27	0.630	0.650	0.630	0.650	0.522	82,000
2022-05-26	0.640	0.650	0.640	0.650	0.522	52,000
2022-05-24	0.630	0.650	0.630	0.650	0.522	9,008
2022-05-20	0.620	0.650	0.620	0.650	0.522	292,000
2022-05-19	0.610	0.630	0.610	0.630	0.506	6,400
2022-05-16	0.610	0.630	0.610	0.630	0.506	148,000
2022-05-13	0.610	0.630	0.610	0.630	0.506	52,000
2022-05-12	0.630	0.630	0.610	0.620	0.498	12,000
2022-05-11	0.620	0.620	0.620	0.620	0.498	92,000
2022-05-10	0.620	0.630	0.620	0.620	0.498	386,000
2022-05-06	0.620	0.640	0.620	0.630	0.506	7,800
2022-05-05	0.640	0.640	0.620	0.630	0.506	124,000
2022-05-04	0.640	0.660	0.630	0.640	0.514	546,000
2022-05-03	0.670	0.670	0.650	0.650	0.522	6,000
2022-04-29	0.630	0.670	0.620	0.650	0.522	201,000
2022-04-28	0.630	0.630	0.620	0.630	0.506	180,000
2022-04-27	0.630	0.630	0.630	0.630	0.506	20,000
2022-04-26	0.610	0.630	0.610	0.630	0.506	139,000
2022-04-25	0.630	0.640	0.610	0.620	0.498	860,800
2022-04-21	0.630	0.650	0.630	0.650	0.522	126,000
2022-04-20	0.650	0.650	0.650	0.650	0.522	16,000
2022-04-14	0.640	0.650	0.640	0.650	0.522	80,000
2022-04-13	0.640	0.650	0.640	0.640	0.514	84,000
2022-04-08	0.640	0.650	0.630	0.640	0.514	202,000
2022-04-07	0.630	0.650	0.630	0.640	0.514	12,000
2022-04-06	0.640	0.650	0.640	0.640	0.514	636,000
2022-04-04	0.660	0.660	0.640	0.660	0.530	42,000
2022-04-01	0.640	0.660	0.640	0.650	0.522	298,000
2022-03-31	0.640	0.650	0.640	0.650	0.522	40,000
2022-03-30	0.650	0.650	0.640	0.650	0.522	1,512,000
2022-03-29	0.650	0.660	0.650	0.660	0.530	82,200
2022-03-28	0.650	0.660	0.650	0.660	0.530	282,000
2022-03-25	0.650	0.670	0.650	0.660	0.530	334,400
2022-03-23	0.640	0.670	0.640	0.670	0.538	62,000
2022-03-22	0.660	0.670	0.660	0.670	0.538	122,000

← NewerPage 17 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.