Guangnan (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.600	0.610	0.590	0.610	0.565	556,800
2024-10-18	0.610	0.620	0.590	0.610	0.565	1,132,000
2024-10-17	0.610	0.610	0.600	0.610	0.565	258,000
2024-10-16	0.600	0.670	0.590	0.610	0.565	2,882,000
2024-10-15	0.620	0.630	0.600	0.610	0.565	484,000
2024-10-14	0.620	0.680	0.600	0.620	0.574	2,236,000
2024-10-10	0.600	0.620	0.600	0.620	0.574	360,000
2024-10-09	0.630	0.640	0.600	0.610	0.565	1,802,000
2024-10-08	0.670	0.690	0.610	0.630	0.583	2,612,000
2024-10-07	0.700	0.700	0.620	0.670	0.620	1,527,200
2024-10-04	0.650	0.690	0.650	0.670	0.620	1,154,000
2024-10-03	0.660	0.700	0.620	0.650	0.602	563,400
2024-10-02	0.610	0.660	0.610	0.660	0.602	1,347,000
2024-09-30	0.600	0.620	0.600	0.610	0.556	1,288,000
2024-09-27	0.600	0.620	0.580	0.600	0.547	1,164,000
2024-09-26	0.600	0.640	0.590	0.610	0.556	742,215
2024-09-25	0.590	0.630	0.580	0.590	0.538	972,000
2024-09-24	0.570	0.600	0.570	0.590	0.538	322,000
2024-09-20	0.570	0.580	0.560	0.580	0.529	41,000
2024-09-19	0.570	0.580	0.560	0.580	0.529	98,000
2024-09-16	0.560	0.570	0.550	0.570	0.520	28,000
2024-09-13	0.550	0.570	0.520	0.570	0.520	1,208,000
2024-09-12	0.550	0.570	0.550	0.570	0.520	96,000
2024-09-09	0.550	0.560	0.550	0.560	0.511	70,400
2024-09-05	0.560	0.560	0.550	0.560	0.511	124,000
2024-09-04	0.570	0.570	0.550	0.570	0.520	340,000
2024-09-03	0.570	0.570	0.560	0.570	0.520	34,000
2024-09-02	0.570	0.570	0.560	0.570	0.520	36,000
2024-08-30	0.560	0.570	0.550	0.570	0.520	167,268
2024-08-29	0.560	0.570	0.560	0.570	0.520	40,000
2024-08-28	0.570	0.580	0.560	0.570	0.520	304,000
2024-08-27	0.570	0.580	0.570	0.580	0.529	16,000
2024-08-26	0.580	0.580	0.580	0.580	0.529	50,000
2024-08-23	0.590	0.590	0.580	0.580	0.529	364,000
2024-08-22	0.570	0.600	0.570	0.600	0.547	834,000
2024-08-21	0.590	0.600	0.570	0.580	0.529	614,000
2024-08-20	0.590	0.600	0.580	0.600	0.547	814,000
2024-08-19	0.590	0.600	0.580	0.590	0.538	308,000
2024-08-16	0.600	0.600	0.590	0.600	0.547	14,000
2024-08-15	0.600	0.610	0.590	0.600	0.547	54,000
2024-08-14	0.590	0.600	0.580	0.600	0.547	150,000
2024-08-13	0.590	0.590	0.580	0.590	0.538	98,700
2024-08-12	0.580	0.590	0.570	0.590	0.538	66,000
2024-08-09	0.580	0.590	0.580	0.590	0.538	62,000
2024-08-08	0.590	0.590	0.580	0.590	0.538	90,000
2024-08-06	0.570	0.590	0.570	0.590	0.538	112,000
2024-08-05	0.600	0.600	0.570	0.590	0.538	383,000
2024-08-02	0.600	0.620	0.570	0.600	0.547	1,968,000
2024-07-31	0.580	0.620	0.580	0.620	0.565	298,000
2024-07-30	0.590	0.600	0.580	0.600	0.547	37,000
2024-07-29	0.570	0.590	0.570	0.590	0.538	62,000
2024-07-26	0.580	0.580	0.580	0.580	0.529	138,000
2024-07-25	0.570	0.580	0.550	0.570	0.520	196,200
2024-07-24	0.570	0.580	0.550	0.570	0.520	168,000
2024-07-23	0.570	0.570	0.560	0.560	0.511	202,000
2024-07-22	0.550	0.560	0.550	0.560	0.511	186,000
2024-07-18	0.550	0.570	0.550	0.550	0.501	154,000
2024-07-16	0.540	0.550	0.540	0.550	0.501	22,000
2024-07-12	0.530	0.560	0.530	0.550	0.501	135,900
2024-07-10	0.540	0.540	0.540	0.540	0.492	88,000

← NewerPage 9 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.