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
2026-07-28	2.600	2.800	2.500	2.600	2.600	195,000
2026-07-27	2.800	3.000	2.730	2.780	2.780	115,000
2026-07-24	2.600	2.830	2.520	2.800	2.800	185,000
2026-07-23	2.590	2.650	2.500	2.500	2.500	175,000
2026-07-22	2.200	2.930	2.200	2.660	2.660	865,000
2026-07-21	2.080	2.400	2.010	2.380	2.380	280,000
2026-07-20	2.100	2.290	2.100	2.180	2.180	220,000
2026-07-17	2.500	2.530	2.000	2.200	2.200	2,005,000
2026-07-16	2.730	2.730	2.550	2.630	2.630	100,000
2026-07-15	2.650	2.650	2.560	2.560	2.560	255,000
2026-07-14	2.610	2.910	2.610	2.750	2.750	425,000
2026-07-13	2.300	2.730	2.300	2.640	2.640	935,000
2026-07-10	2.500	2.540	2.230	2.420	2.420	785,000
2026-07-09	2.700	2.700	2.200	2.500	2.500	935,000
2026-07-08	2.740	2.740	2.700	2.700	2.700	35,000
2026-07-07	2.710	2.710	2.450	2.690	2.690	355,000
2026-07-06	3.020	3.020	2.580	2.710	2.710	610,000
2026-07-03	3.100	3.200	3.020	3.020	3.020	445,000
2026-07-02	3.100	3.290	2.880	3.280	3.280	1,150,000
2026-06-30	3.010	3.170	2.940	3.090	3.090	500,000
2026-06-29	2.940	3.100	2.940	3.010	3.010	895,000
2026-06-26	3.440	3.440	2.990	3.130	3.130	950,000
2026-06-25	3.300	3.550	3.130	3.390	3.390	790,000
2026-06-24	3.190	3.310	3.080	3.200	3.200	245,000
2026-06-23	3.340	3.340	3.060	3.240	3.240	1,205,000
2026-06-22	3.480	3.600	3.380	3.440	3.440	537,000
2026-06-18	3.560	3.710	3.440	3.460	3.460	645,000
2026-06-17	3.800	3.800	3.420	3.520	3.520	1,350,000
2026-06-16	3.970	3.970	3.800	3.840	3.840	405,000
2026-06-15	3.900	4.000	3.610	3.910	3.910	360,000
2026-06-12	4.250	4.250	4.050	4.110	4.110	195,000
2026-06-11	4.300	4.350	4.230	4.250	4.250	135,000
2026-06-10	4.640	4.640	4.240	4.270	4.270	450,000
2026-06-09	4.500	4.910	4.500	4.630	4.630	740,000
2026-06-08	3.930	4.500	3.930	4.360	4.360	880,000
2026-06-05	3.950	4.050	3.840	4.050	4.050	695,000
2026-06-04	4.100	4.200	4.030	4.030	4.030	250,000
2026-06-03	4.000	4.290	4.000	4.130	4.130	545,000
2026-06-02	4.300	4.300	4.000	4.100	4.100	1,355,000
2026-06-01	4.340	4.510	4.250	4.300	4.300	560,000
2026-05-29	4.740	4.820	4.230	4.340	4.340	1,590,000
2026-05-28	5.500	5.500	3.550	4.420	4.420	4,230,000
2026-05-27	5.560	5.640	5.370	5.500	5.500	515,000
2026-05-26	5.040	5.460	5.040	5.460	5.460	1,210,000
2026-05-22	5.320	5.480	5.030	5.040	5.040	450,000
2026-05-21	5.300	5.460	5.150	5.350	5.350	605,000
2026-05-20	5.200	5.400	5.130	5.300	5.300	675,000
2026-05-19	5.170	5.400	5.030	5.200	5.200	1,190,000
2026-05-18	5.720	5.720	5.200	5.200	5.200	1,865,000
2026-05-15	5.860	6.000	5.650	5.650	5.650	965,000
2026-05-14	5.810	6.360	5.800	5.860	5.860	2,846,435
2026-05-13	5.990	5.990	5.600	5.660	5.660	1,080,000
2026-05-12	6.260	6.260	5.660	5.850	5.850	2,310,000
2026-05-11	7.050	7.050	6.180	6.260	6.260	2,040,000
2026-05-08	6.500	7.230	6.500	7.050	7.050	2,230,000
2026-05-07	6.040	6.690	6.000	6.500	6.500	2,510,000
2026-05-06	6.200	6.400	5.550	6.000	6.000	2,645,000
2026-05-05	6.770	7.000	6.010	6.200	6.200	2,750,000
2026-05-04	7.610	7.740	6.400	6.700	6.700	7,010,000
2026-04-30	6.770	7.780	6.770	7.610	7.610	2,951,400

← NewerPage 2 of 3 · 125 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.