Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.680	0.680	0.650	0.660	0.611	272,000
2025-04-22	0.670	0.680	0.650	0.660	0.611	1,910,000
2025-04-17	0.650	0.690	0.650	0.680	0.629	1,142,000
2025-04-16	0.640	0.650	0.630	0.650	0.602	42,000
2025-04-15	0.650	0.650	0.640	0.650	0.602	16,000
2025-04-14	0.640	0.670	0.630	0.660	0.611	266,000
2025-04-11	0.640	0.640	0.620	0.640	0.592	158,000
2025-04-10	0.620	0.640	0.610	0.630	0.583	60,387
2025-04-09	0.600	0.620	0.600	0.620	0.574	278,000
2025-04-08	0.610	0.630	0.600	0.630	0.583	134,400
2025-04-07	0.620	0.620	0.590	0.620	0.574	996,200
2025-04-03	0.620	0.640	0.620	0.640	0.592	260,000
2025-04-02	0.630	0.640	0.620	0.640	0.592	374,000
2025-04-01	0.630	0.630	0.620	0.630	0.583	154,000
2025-03-31	0.630	0.630	0.620	0.630	0.583	214,000
2025-03-28	0.630	0.630	0.630	0.630	0.583	4,000
2025-03-27	0.630	0.640	0.630	0.640	0.592	558,000
2025-03-26	0.630	0.640	0.630	0.640	0.592	932,000
2025-03-25	0.640	0.650	0.630	0.650	0.602	192,000
2025-03-24	0.650	0.650	0.630	0.650	0.602	384,000
2025-03-21	0.640	0.650	0.630	0.650	0.602	24,000
2025-03-20	0.640	0.650	0.630	0.650	0.602	209,000
2025-03-19	0.640	0.650	0.630	0.650	0.602	272,000
2025-03-18	0.670	0.670	0.630	0.650	0.602	2,984,000
2025-03-17	0.650	0.660	0.650	0.660	0.611	372,000
2025-03-14	0.630	0.650	0.630	0.650	0.602	228,000
2025-03-13	0.630	0.630	0.630	0.630	0.583	12,000
2025-03-12	0.630	0.640	0.630	0.640	0.592	10,000
2025-03-11	0.620	0.640	0.620	0.640	0.592	580,000
2025-03-10	0.640	0.640	0.630	0.640	0.592	476,000
2025-03-07	0.660	0.660	0.640	0.650	0.602	1,154,000
2025-03-06	0.670	0.670	0.650	0.660	0.611	108,400
2025-03-05	0.660	0.670	0.650	0.660	0.611	393,000
2025-03-04	0.670	0.670	0.650	0.660	0.611	398,000
2025-03-03	0.690	0.690	0.660	0.680	0.629	310,000
2025-02-28	0.650	0.660	0.650	0.660	0.611	14,000
2025-02-27	0.650	0.660	0.640	0.660	0.611	122,000
2025-02-26	0.650	0.670	0.650	0.670	0.620	260,000
2025-02-25	0.640	0.670	0.640	0.670	0.620	20,000
2025-02-24	0.650	0.670	0.650	0.670	0.620	160,000
2025-02-21	0.630	0.650	0.630	0.650	0.602	104,000
2025-02-20	0.630	0.650	0.630	0.650	0.602	235,000
2025-02-19	0.640	0.650	0.640	0.650	0.602	52,000
2025-02-18	0.640	0.650	0.640	0.650	0.602	18,200
2025-02-17	0.640	0.650	0.630	0.650	0.602	376,000
2025-02-14	0.640	0.650	0.630	0.650	0.602	174,000
2025-02-13	0.650	0.660	0.630	0.650	0.602	149,600
2025-02-12	0.650	0.650	0.630	0.650	0.602	28,000
2025-02-11	0.650	0.650	0.630	0.650	0.602	92,000
2025-02-10	0.640	0.650	0.630	0.650	0.602	150,600
2025-02-07	0.630	0.650	0.630	0.640	0.592	289,000
2025-02-06	0.630	0.650	0.620	0.650	0.602	262,000
2025-02-05	0.630	0.650	0.630	0.650	0.602	140,000
2025-02-04	0.630	0.650	0.620	0.650	0.602	108,000
2025-02-03	0.630	0.640	0.620	0.640	0.592	34,000
2025-01-28	0.640	0.650	0.640	0.650	0.602	4,000
2025-01-27	0.630	0.640	0.620	0.640	0.592	97,000
2025-01-24	0.630	0.640	0.630	0.640	0.592	26,000
2025-01-23	0.650	0.650	0.620	0.650	0.602	138,000
2025-01-22	0.630	0.640	0.620	0.640	0.592	182,000

← NewerPage 7 of 19 · 1,114 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.