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
2026-01-27	1.560	1.560	1.560	1.560	1.560	0
2026-01-26	0.910	1.670	0.910	1.560	1.560	14,361,200
2026-01-23	0.830	1.000	0.760	0.890	0.890	5,925,000
2026-01-22	0.790	0.790	0.720	0.730	0.730	595,000
2026-01-21	0.680	0.850	0.680	0.750	0.750	3,155,000
2026-01-20	0.640	0.670	0.640	0.670	0.670	85,000
2026-01-19	0.650	0.710	0.650	0.680	0.680	315,000
2026-01-16	0.620	0.780	0.620	0.720	0.720	3,060,000
2026-01-15	0.520	0.630	0.520	0.590	0.590	830,000
2026-01-14	0.550	0.570	0.550	0.570	0.570	545,000
2026-01-13	0.550	0.570	0.550	0.570	0.570	545,000
2026-01-12	0.550	0.550	0.550	0.550	0.550	0
2026-01-09	0.540	0.550	0.540	0.550	0.550	25,000
2026-01-08	0.510	0.540	0.510	0.540	0.540	20,000
2026-01-07	0.510	0.530	0.500	0.530	0.530	20,000
2026-01-06	0.580	0.580	0.530	0.550	0.550	125,000
2026-01-05	0.530	0.550	0.530	0.550	0.550	235,000
2026-01-02	0.530	0.540	0.530	0.530	0.530	40,000
2025-12-31	0.530	0.530	0.530	0.530	0.530	10,000
2025-12-30	0.510	0.510	0.510	0.510	0.510	70,000
2025-12-29	0.510	0.510	0.500	0.510	0.510	70,000
2025-12-24	0.500	0.500	0.500	0.500	0.500	1,930,000
2025-12-23	0.550	0.550	0.510	0.510	0.510	145,000
2025-12-22	0.520	0.520	0.520	0.520	0.520	10,000
2025-12-19	0.550	0.550	0.550	0.550	0.550	0
2025-12-18	0.550	0.550	0.550	0.550	0.550	0
2025-12-17	0.560	0.560	0.560	0.560	0.560	5,000
2025-12-16	0.510	0.550	0.510	0.550	0.550	2,505,000
2025-12-15	0.550	0.550	0.550	0.550	0.550	10,000
2025-12-12	0.550	0.550	0.550	0.550	0.550	5,000
2025-12-11	0.580	0.580	0.580	0.580	0.580	75,000
2025-12-10	0.600	0.600	0.560	0.580	0.580	435,000
2025-12-09	0.570	0.620	0.560	0.610	0.610	2,950,000
2025-12-08	0.580	0.620	0.580	0.610	0.610	475,000
2025-12-05	0.550	0.590	0.550	0.580	0.580	145,000
2025-12-04	0.600	0.630	0.600	0.610	0.610	360,000
2025-12-03	0.600	0.600	0.600	0.600	0.600	70,000
2025-12-02	0.610	0.610	0.600	0.600	0.600	260,000
2025-12-01	0.600	0.630	0.600	0.620	0.620	270,000
2025-11-28	0.580	0.630	0.580	0.600	0.600	125,000
2025-11-27	0.580	0.580	0.580	0.580	0.580	0
2025-11-26	0.580	0.580	0.580	0.580	0.580	0
2025-11-25	0.570	0.580	0.570	0.580	0.580	265,000
2025-11-24	0.600	0.600	0.570	0.570	0.570	385,000
2025-11-21	0.560	0.560	0.550	0.560	0.560	35,000
2025-11-20	0.600	0.600	0.560	0.560	0.560	200,000
2025-11-19	0.630	0.630	0.600	0.600	0.600	250,000
2025-11-18	0.570	0.680	0.570	0.620	0.620	940,000
2025-11-17	0.550	0.550	0.520	0.540	0.540	250,000
2025-11-14	0.550	0.550	0.530	0.550	0.550	340,000
2025-11-13	0.530	0.530	0.530	0.530	0.530	115,000
2025-11-12	0.530	0.550	0.520	0.520	0.520	155,000
2025-11-11	0.530	0.530	0.495	0.530	0.530	105,000
2025-11-10	0.530	0.530	0.490	0.530	0.530	120,000
2025-11-07	0.495	0.530	0.475	0.530	0.530	155,000
2025-11-06	0.500	0.510	0.455	0.510	0.510	80,000
2025-11-05	0.500	0.500	0.500	0.500	0.500	0
2025-11-04	0.480	0.500	0.480	0.500	0.500	100,000
2025-11-03	0.510	0.510	0.485	0.495	0.495	180,000
2025-10-31	0.480	0.510	0.470	0.510	0.510	85,000

← NewerPage 4 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.