Guangnan (Holdings) Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.660	0.680	0.660	0.680	0.546	262,000
2021-12-07	0.660	0.680	0.650	0.680	0.546	520,000
2021-12-06	0.650	0.660	0.650	0.660	0.530	208,000
2021-12-03	0.650	0.660	0.650	0.660	0.530	256,000
2021-12-02	0.660	0.670	0.650	0.660	0.530	472,000
2021-11-30	0.650	0.670	0.650	0.670	0.538	26,000
2021-11-29	0.660	0.670	0.650	0.670	0.538	126,000
2021-11-26	0.660	0.680	0.660	0.670	0.538	46,000
2021-11-25	0.660	0.680	0.660	0.680	0.546	186,000
2021-11-24	0.660	0.670	0.660	0.670	0.538	132,000
2021-11-23	0.650	0.670	0.650	0.670	0.538	154,000
2021-11-22	0.660	0.670	0.660	0.670	0.538	442,000
2021-11-19	0.660	0.670	0.660	0.670	0.538	708,000
2021-11-18	0.660	0.670	0.660	0.670	0.538	670,000
2021-11-17	0.660	0.670	0.650	0.670	0.538	146,000
2021-11-16	0.660	0.670	0.660	0.670	0.538	814,000
2021-11-12	0.670	0.680	0.660	0.680	0.546	200,000
2021-11-11	0.670	0.680	0.650	0.680	0.546	214,000
2021-11-10	0.650	0.670	0.650	0.670	0.538	418,000
2021-11-08	0.660	0.670	0.660	0.670	0.538	204,000
2021-11-05	0.660	0.660	0.650	0.660	0.530	612,000
2021-11-04	0.660	0.670	0.660	0.660	0.530	232,000
2021-11-03	0.660	0.670	0.660	0.670	0.538	240,200
2021-11-02	0.670	0.670	0.660	0.660	0.530	1,298,000
2021-11-01	0.660	0.680	0.660	0.670	0.538	450,000
2021-10-29	0.680	0.680	0.670	0.680	0.546	168,000
2021-10-28	0.670	0.680	0.670	0.680	0.546	218,000
2021-10-27	0.660	0.680	0.660	0.680	0.546	866,000
2021-10-26	0.670	0.680	0.660	0.680	0.546	542,000
2021-10-25	0.680	0.680	0.660	0.670	0.538	928,000

← NewerPage 19 of 19 · 1,110 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.