Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.650	0.670	0.650	0.670	0.538	44,000
2022-03-18	0.630	0.650	0.630	0.650	0.522	596,000
2022-03-17	0.660	0.660	0.640	0.650	0.522	566,000
2022-03-16	0.630	0.660	0.600	0.650	0.522	260,000
2022-03-15	0.610	0.630	0.610	0.630	0.506	338,000
2022-03-14	0.650	0.660	0.630	0.630	0.506	1,056,000
2022-03-11	0.640	0.670	0.640	0.660	0.530	276,000
2022-03-10	0.650	0.670	0.650	0.670	0.538	8,000
2022-03-09	0.660	0.670	0.610	0.670	0.538	406,000
2022-03-08	0.660	0.680	0.660	0.670	0.538	124,000
2022-03-04	0.670	0.680	0.670	0.680	0.546	74,000
2022-03-02	0.670	0.680	0.670	0.680	0.546	140,000
2022-03-01	0.680	0.690	0.680	0.680	0.546	120,000
2022-02-28	0.670	0.690	0.670	0.690	0.554	312,115
2022-02-25	0.680	0.690	0.680	0.690	0.554	220,000
2022-02-24	0.680	0.690	0.670	0.690	0.554	44,000
2022-02-22	0.680	0.690	0.680	0.690	0.554	30,000
2022-02-18	0.680	0.700	0.680	0.700	0.562	266,200
2022-02-17	0.680	0.700	0.680	0.700	0.562	296,000
2022-02-16	0.680	0.700	0.680	0.700	0.562	44,000
2022-02-15	0.680	0.700	0.680	0.700	0.562	42,000
2022-02-14	0.690	0.700	0.680	0.700	0.562	202,000
2022-02-11	0.680	0.700	0.680	0.700	0.562	192,000
2022-02-10	0.680	0.690	0.680	0.690	0.554	188,000
2022-02-09	0.690	0.690	0.680	0.690	0.554	166,000
2022-02-08	0.680	0.690	0.680	0.690	0.554	84,000
2022-02-04	0.670	0.690	0.670	0.690	0.554	28,000
2022-01-31	0.670	0.690	0.670	0.690	0.554	88,000
2022-01-28	0.680	0.690	0.670	0.690	0.554	250,000
2022-01-27	0.680	0.690	0.670	0.680	0.546	178,000
2022-01-26	0.670	0.690	0.670	0.690	0.554	186,000
2022-01-25	0.690	0.690	0.670	0.690	0.554	150,000
2022-01-24	0.680	0.690	0.680	0.690	0.554	168,000
2022-01-21	0.680	0.690	0.680	0.690	0.554	122,000
2022-01-20	0.680	0.690	0.680	0.680	0.546	314,000
2022-01-19	0.680	0.690	0.680	0.680	0.546	88,000
2022-01-18	0.670	0.690	0.670	0.690	0.554	228,000
2022-01-17	0.680	0.690	0.680	0.690	0.554	24,000
2022-01-14	0.680	0.690	0.680	0.690	0.554	316,000
2022-01-13	0.690	0.690	0.680	0.690	0.554	398,000
2022-01-12	0.680	0.700	0.680	0.700	0.562	260,000
2022-01-11	0.690	0.700	0.690	0.700	0.562	184,000
2022-01-10	0.690	0.700	0.680	0.700	0.562	110,000
2022-01-07	0.690	0.700	0.680	0.690	0.554	382,000
2022-01-06	0.680	0.700	0.670	0.690	0.554	424,000
2022-01-05	0.720	0.720	0.690	0.700	0.562	1,096,000
2022-01-04	0.670	0.720	0.670	0.710	0.570	2,420,009
2022-01-03	0.660	0.680	0.660	0.680	0.546	216,000
2021-12-30	0.670	0.680	0.670	0.670	0.538	104,000
2021-12-29	0.660	0.680	0.650	0.670	0.538	293,800
2021-12-28	0.650	0.680	0.650	0.670	0.538	128,000
2021-12-24	0.670	0.670	0.670	0.670	0.538	2,000
2021-12-21	0.660	0.670	0.650	0.670	0.538	92,000
2021-12-20	0.660	0.670	0.660	0.670	0.538	84,000
2021-12-17	0.660	0.670	0.660	0.670	0.538	126,000
2021-12-16	0.660	0.680	0.660	0.670	0.538	332,000
2021-12-15	0.660	0.670	0.650	0.670	0.538	482,000
2021-12-14	0.660	0.670	0.660	0.670	0.538	86,000
2021-12-10	0.670	0.690	0.660	0.670	0.538	766,000
2021-12-09	0.660	0.670	0.660	0.670	0.538	562,000

← NewerPage 18 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.