Guanze Medical Information Industry (Holding) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.770 | 7.780 | 6.770 | 7.610 | 7.610 | 2,951,400 |
| 2026-04-29 | 6.650 | 7.170 | 6.200 | 6.770 | 6.770 | 2,700,000 |
| 2026-04-28 | 6.900 | 6.900 | 6.130 | 6.610 | 6.610 | 2,645,000 |
| 2026-04-27 | 4.900 | 7.150 | 4.900 | 6.910 | 6.910 | 10,645,000 |
| 2026-04-24 | 4.960 | 5.550 | 4.540 | 5.090 | 5.090 | 10,165,000 |
| 2026-04-23 | 4.000 | 4.960 | 3.970 | 4.960 | 4.960 | 3,974,260 |
| 2026-04-22 | 4.000 | 4.130 | 3.930 | 4.050 | 4.050 | 615,000 |
| 2026-04-21 | 3.900 | 4.030 | 3.770 | 4.000 | 4.000 | 1,480,000 |
| 2026-04-20 | 3.400 | 4.310 | 3.370 | 3.960 | 3.960 | 7,763,870 |
| 2026-04-17 | 3.430 | 3.520 | 3.420 | 3.420 | 3.420 | 585,000 |
| 2026-04-16 | 3.470 | 3.470 | 3.410 | 3.460 | 3.460 | 180,000 |
| 2026-04-15 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 275,000 |
| 2026-04-14 | 3.350 | 3.660 | 3.340 | 3.410 | 3.410 | 1,355,000 |
| 2026-04-13 | 3.450 | 3.500 | 3.400 | 3.420 | 3.420 | 360,000 |
| 2026-04-10 | 3.500 | 3.500 | 3.300 | 3.450 | 3.450 | 700,000 |
| 2026-04-09 | 3.580 | 3.580 | 3.450 | 3.500 | 3.500 | 810,000 |
| 2026-04-08 | 3.470 | 3.590 | 3.450 | 3.590 | 3.590 | 613,228 |
| 2026-04-02 | 3.550 | 3.580 | 3.370 | 3.470 | 3.470 | 2,645,000 |
| 2026-04-01 | 3.610 | 3.720 | 3.540 | 3.540 | 3.540 | 1,320,000 |
| 2026-03-31 | 3.760 | 3.920 | 3.540 | 3.700 | 3.700 | 2,605,000 |
| 2026-03-30 | 3.650 | 3.880 | 3.510 | 3.760 | 3.760 | 1,990,000 |
| 2026-03-27 | 3.620 | 3.780 | 3.620 | 3.650 | 3.650 | 805,000 |
| 2026-03-26 | 3.670 | 3.670 | 3.560 | 3.600 | 3.600 | 845,000 |
| 2026-03-25 | 3.680 | 3.680 | 3.520 | 3.640 | 3.640 | 660,000 |
| 2026-03-24 | 3.640 | 3.700 | 3.540 | 3.680 | 3.680 | 520,000 |
| 2026-03-23 | 3.650 | 3.700 | 3.390 | 3.640 | 3.640 | 1,205,000 |
| 2026-03-20 | 3.500 | 3.740 | 3.500 | 3.650 | 3.650 | 700,000 |
| 2026-03-19 | 3.500 | 3.710 | 3.500 | 3.600 | 3.600 | 1,610,000 |
| 2026-03-18 | 3.650 | 3.960 | 3.600 | 3.620 | 3.620 | 4,045,000 |
| 2026-03-17 | 3.600 | 4.080 | 3.600 | 3.650 | 3.650 | 4,565,000 |
| 2026-03-16 | 3.630 | 3.710 | 3.600 | 3.620 | 3.620 | 995,000 |
| 2026-03-13 | 3.920 | 3.960 | 3.760 | 3.770 | 3.770 | 965,000 |
| 2026-03-12 | 3.940 | 4.110 | 3.720 | 3.820 | 3.820 | 1,700,000 |
| 2026-03-11 | 3.570 | 4.170 | 3.490 | 3.940 | 3.940 | 3,265,500 |
| 2026-03-10 | 3.460 | 3.680 | 3.360 | 3.500 | 3.500 | 1,207,306 |
| 2026-03-09 | 3.290 | 3.800 | 3.230 | 3.540 | 3.540 | 4,638,188 |
| 2026-03-06 | 3.060 | 3.390 | 2.620 | 3.300 | 3.300 | 18,918,820 |
| 2026-03-05 | 3.710 | 3.800 | 3.200 | 3.270 | 3.270 | 4,667,500 |
| 2026-03-04 | 3.490 | 4.340 | 3.490 | 3.790 | 3.790 | 5,300,000 |
| 2026-03-03 | 3.200 | 3.650 | 3.200 | 3.600 | 3.600 | 1,452,200 |
| 2026-03-02 | 3.460 | 3.500 | 3.000 | 3.220 | 3.220 | 1,287,200 |
| 2026-02-27 | 3.800 | 4.000 | 3.390 | 3.460 | 3.460 | 3,130,000 |
| 2026-02-26 | 4.190 | 4.200 | 3.800 | 3.890 | 3.890 | 2,240,000 |
| 2026-02-25 | 4.090 | 4.300 | 3.900 | 4.190 | 4.190 | 2,355,000 |
| 2026-02-24 | 3.800 | 4.200 | 3.530 | 4.090 | 4.090 | 4,405,000 |
| 2026-02-23 | 4.600 | 4.610 | 3.600 | 3.900 | 3.900 | 8,507,118 |
| 2026-02-20 | 3.100 | 4.720 | 3.100 | 4.450 | 4.450 | 29,460,061 |
| 2026-02-16 | 2.010 | 2.990 | 2.010 | 2.990 | 2.990 | 9,465,000 |
| 2026-02-13 | 1.390 | 2.080 | 1.340 | 1.950 | 1.950 | 19,955,000 |
| 2026-02-12 | 1.800 | 3.020 | 0.780 | 1.390 | 1.390 | 89,666,203 |
| 2026-02-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-06 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-02-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-01-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-01-29 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
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.