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
2024-05-16	0.950	0.960	0.930	0.960	0.940	215,000
2024-05-14	0.940	0.950	0.940	0.950	0.930	215,000
2024-05-13	0.920	0.940	0.920	0.940	0.920	195,000
2024-05-10	0.900	0.930	0.870	0.930	0.911	185,000
2024-05-09	0.930	0.940	0.920	0.920	0.901	185,000
2024-05-08	0.940	0.940	0.930	0.930	0.911	225,000
2024-05-07	0.930	0.940	0.930	0.940	0.920	220,000
2024-05-06	0.920	0.930	0.920	0.930	0.911	180,000
2024-05-03	0.900	0.920	0.900	0.920	0.901	205,000
2024-05-02	0.930	0.930	0.910	0.910	0.891	100,000
2024-04-30	0.820	0.900	0.800	0.900	0.881	285,000
2024-04-29	0.870	0.880	0.840	0.880	0.862	205,000
2024-04-26	0.830	0.880	0.830	0.880	0.862	190,000
2024-04-25	0.880	0.900	0.850	0.880	0.862	280,000
2024-04-24	0.890	0.900	0.870	0.880	0.862	390,000
2024-04-23	0.880	0.900	0.860	0.900	0.881	320,000
2024-04-22	0.870	0.880	0.830	0.880	0.862	280,000
2024-04-19	0.860	0.870	0.850	0.870	0.852	280,000
2024-04-18	0.840	0.860	0.840	0.860	0.842	185,000
2024-04-17	0.820	0.840	0.820	0.840	0.822	155,000
2024-04-16	0.840	0.880	0.820	0.820	0.803	510,000
2024-04-15	0.790	0.830	0.790	0.830	0.813	180,000
2024-04-12	0.800	0.800	0.780	0.800	0.783	265,000
2024-04-11	0.800	0.850	0.800	0.820	0.803	830,000
2024-04-10	0.750	0.800	0.750	0.800	0.783	425,000
2024-04-09	0.770	0.770	0.760	0.770	0.754	85,000
2024-04-08	0.750	0.800	0.750	0.770	0.754	440,000
2024-04-05	0.740	0.750	0.700	0.750	0.734	200,000
2024-04-03	0.710	0.750	0.710	0.730	0.715	150,000
2024-04-02	0.700	0.730	0.690	0.730	0.715	481,000
2024-03-28	0.700	0.700	0.700	0.700	0.685	0
2024-03-27	0.690	0.700	0.680	0.700	0.685	90,000
2024-03-26	0.670	0.690	0.660	0.690	0.676	110,000
2024-03-25	0.690	0.690	0.680	0.690	0.676	80,000
2024-03-22	0.690	0.700	0.690	0.700	0.685	180,000
2024-03-21	0.660	0.700	0.660	0.700	0.685	70,000
2024-03-20	0.690	0.700	0.640	0.700	0.685	340,000
2024-03-19	0.680	0.700	0.680	0.700	0.685	180,000
2024-03-18	0.700	0.710	0.680	0.710	0.695	120,000
2024-03-15	0.710	0.710	0.680	0.710	0.695	60,000
2024-03-14	0.710	0.710	0.710	0.710	0.695	15,000
2024-03-13	0.720	0.720	0.690	0.710	0.695	185,000
2024-03-12	0.700	0.720	0.690	0.720	0.705	35,000
2024-03-11	0.700	0.720	0.700	0.720	0.705	435,000
2024-03-08	0.740	0.740	0.710	0.710	0.695	185,000
2024-03-07	0.720	0.720	0.690	0.720	0.705	340,000
2024-03-06	0.700	0.720	0.700	0.720	0.705	25,000
2024-03-05	0.690	0.710	0.690	0.710	0.695	45,000
2024-03-04	0.690	0.720	0.690	0.720	0.705	425,000
2024-03-01	0.690	0.720	0.690	0.720	0.705	330,000
2024-02-29	0.680	0.710	0.680	0.710	0.695	250,000
2024-02-28	0.700	0.700	0.700	0.700	0.685	390,000
2024-02-27	0.710	0.720	0.700	0.720	0.705	145,000
2024-02-26	0.700	0.730	0.700	0.730	0.715	45,000
2024-02-23	0.710	0.730	0.710	0.730	0.715	55,000
2024-02-22	0.730	0.730	0.710	0.730	0.715	200,000
2024-02-21	0.740	0.750	0.710	0.750	0.734	225,000
2024-02-20	0.700	0.750	0.700	0.750	0.734	175,000
2024-02-19	0.710	0.720	0.690	0.720	0.705	275,000
2024-02-16	0.690	0.720	0.680	0.710	0.695	450,000

← NewerPage 11 of 16 · 936 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.