Guanze Medical Information Industry (Holding) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.825	2.830	2.680	2.815	2.815	80,000
2026-10-21	2.520	2.830	2.520	2.830	2.830	35,000
2026-10-20	2.750	2.910	2.750	2.830	2.830	130,000
2026-10-16	2.680	2.770	2.600	2.755	2.755	150,000
2026-10-15	2.420	2.730	2.280	2.690	2.690	470,000
2026-10-14	2.410	2.415	2.280	2.415	2.415	130,000
2026-10-13	2.420	2.420	2.420	2.420	2.420	5,000
2026-10-12	2.300	2.430	2.300	2.430	2.430	25,000
2026-10-09	2.430	2.430	2.430	2.430	2.430	0
2026-10-08	2.505	2.530	2.430	2.430	2.430	135,000
2026-10-07	2.500	2.625	2.500	2.500	2.500	85,000
2026-10-06	2.775	2.775	2.530	2.595	2.595	110,000
2026-10-05	2.775	2.775	2.775	2.775	2.775	0
2026-10-02	2.525	2.910	2.525	2.815	2.815	202,000
2026-09-30	2.710	2.865	2.705	2.860	2.860	30,000
2026-09-29	2.715	2.850	2.700	2.850	2.850	85,000
2026-09-28	2.995	2.995	2.995	2.995	2.995	0
2026-09-25	2.800	3.255	2.570	3.030	3.030	325,000
2026-09-24	2.620	2.725	2.620	2.670	2.670	25,000
2026-09-23	2.700	2.730	2.580	2.600	2.600	1,575,000
2026-09-22	2.800	2.905	2.700	2.700	2.700	160,000
2026-09-21	2.890	2.980	2.780	2.840	2.840	220,000
2026-09-18	2.965	3.000	2.820	2.900	2.900	155,000
2026-09-17	2.910	3.100	2.770	2.965	2.965	670,000
2026-09-16	2.920	2.920	2.775	2.915	2.915	66,000
2026-09-15	2.830	2.925	2.700	2.920	2.920	207,000
2026-09-14	2.505	2.930	2.505	2.830	2.830	240,000
2026-09-11	2.500	2.880	2.500	2.650	2.650	500,000
2026-09-10	2.390	2.390	2.390	2.390	2.390	5,000
2026-09-09	2.355	2.415	2.355	2.390	2.390	55,000
2026-09-08	2.300	2.410	2.300	2.355	2.355	30,000
2026-09-07	2.225	2.400	2.225	2.350	2.350	90,000
2026-09-04	2.245	2.245	2.220	2.220	2.220	15,000
2026-09-03	2.245	2.445	2.245	2.245	2.245	50,000
2026-09-02	2.315	2.315	2.240	2.245	2.245	55,000
2026-09-01	2.420	2.420	2.320	2.390	2.390	35,000
2026-08-31	2.350	2.420	2.255	2.420	2.420	140,000
2026-08-28	2.210	2.380	2.155	2.350	2.350	385,000
2026-08-27	2.310	2.310	2.250	2.250	2.250	50,000
2026-08-26	2.360	2.360	2.355	2.355	2.355	35,000
2026-08-25	2.270	2.475	2.270	2.360	2.360	45,000
2026-08-24	2.645	2.645	2.475	2.475	2.475	10,000
2026-08-21	2.270	2.645	2.270	2.645	2.645	325,000
2026-08-20	2.310	2.310	2.300	2.300	2.300	10,000
2026-08-19	2.020	2.400	2.000	2.340	2.340	575,000
2026-08-18	2.110	2.180	2.100	2.170	2.170	75,000
2026-08-17	2.150	2.190	2.110	2.110	2.110	85,000
2026-08-14	2.230	2.230	2.180	2.180	2.180	70,000
2026-08-13	2.285	2.285	2.285	2.285	2.285	5,000
2026-08-12	2.285	2.285	2.285	2.285	2.285	5,000
2026-08-11	2.280	2.295	2.280	2.285	2.285	35,000
2026-08-10	2.210	2.300	2.190	2.285	2.285	170,000
2026-08-07	2.300	2.440	2.180	2.440	2.440	155,000
2026-08-06	2.320	2.480	2.210	2.315	2.315	365,000
2026-08-05	2.400	2.400	2.315	2.370	2.370	80,000
2026-08-04	2.420	2.525	2.420	2.450	2.450	160,000
2026-08-03	2.210	2.400	2.210	2.400	2.400	50,000
2026-07-31	2.310	2.550	2.280	2.400	2.400	865,000
2026-07-30	2.380	2.580	2.380	2.390	2.390	125,000
2026-07-29	2.300	2.560	2.300	2.560	2.560	345,000

Page 1 of 16 · 935 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0210 HKD
2023-06-06	0.0210 HKD

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