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
2025-10-31	0.480	0.510	0.470	0.510	0.510	85,000
2025-10-30	0.440	0.475	0.440	0.470	0.470	195,000
2025-10-28	0.460	0.465	0.450	0.465	0.465	115,000
2025-10-27	0.485	0.485	0.430	0.465	0.465	465,000
2025-10-24	0.540	0.540	0.470	0.485	0.485	900,000
2025-10-23	0.510	0.550	0.490	0.550	0.550	210,000
2025-10-22	0.520	0.520	0.480	0.520	0.520	480,000
2025-10-21	0.520	0.540	0.500	0.520	0.520	395,000
2025-10-20	0.600	0.620	0.510	0.520	0.520	3,180,000
2025-10-17	0.660	0.660	0.660	0.660	0.660	30,000
2025-10-16	0.670	0.670	0.670	0.670	0.670	30,000
2025-10-15	0.620	0.730	0.570	0.670	0.670	785,000
2025-10-14	0.560	0.590	0.540	0.570	0.570	275,000
2025-10-13	0.550	0.660	0.550	0.620	0.620	520,000
2025-10-10	0.540	0.590	0.540	0.580	0.580	120,000
2025-10-09	0.590	0.640	0.570	0.590	0.590	300,000
2025-10-08	0.610	0.610	0.540	0.590	0.590	815,000
2025-10-06	0.590	0.630	0.580	0.610	0.610	125,000
2025-10-03	0.590	0.650	0.570	0.610	0.610	175,000
2025-10-02	0.620	0.650	0.580	0.610	0.610	885,000
2025-09-30	0.650	0.750	0.610	0.640	0.640	1,845,000
2025-09-29	0.650	0.650	0.580	0.580	0.580	545,000
2025-09-26	0.720	0.750	0.630	0.650	0.650	2,105,000
2025-09-25	0.540	0.790	0.540	0.770	0.770	4,540,000
2025-09-24	0.510	0.510	0.510	0.510	0.510	5,000
2025-09-23	0.520	0.520	0.510	0.520	0.520	195,000
2025-09-22	0.510	0.510	0.510	0.510	0.510	0
2025-09-19	0.510	0.510	0.510	0.510	0.510	0
2025-09-18	0.520	0.520	0.510	0.510	0.510	15,000
2025-09-17	0.530	0.540	0.520	0.520	0.520	115,000
2025-09-16	0.500	0.520	0.500	0.510	0.510	215,000
2025-09-15	0.510	0.520	0.490	0.500	0.500	190,000
2025-09-12	0.490	0.500	0.490	0.490	0.490	380,000
2025-09-11	0.475	0.475	0.475	0.475	0.475	85,000
2025-09-10	0.470	0.475	0.470	0.475	0.475	125,000
2025-09-09	0.485	0.500	0.480	0.485	0.485	175,000
2025-09-08	0.485	0.485	0.480	0.480	0.480	430,000
2025-09-05	0.480	0.480	0.480	0.480	0.480	260,000
2025-09-04	0.460	0.470	0.460	0.470	0.470	60,000
2025-09-03	0.465	0.470	0.460	0.460	0.460	125,000
2025-09-02	0.470	0.470	0.445	0.465	0.465	20,000
2025-09-01	0.470	0.470	0.470	0.470	0.470	70,000
2025-08-29	0.475	0.475	0.475	0.475	0.475	110,000
2025-08-28	0.475	0.475	0.470	0.475	0.475	315,000
2025-08-27	0.470	0.470	0.470	0.470	0.470	10,000
2025-08-26	0.475	0.480	0.470	0.475	0.475	105,000
2025-08-25	0.490	0.490	0.490	0.490	0.490	110,000
2025-08-22	0.480	0.480	0.480	0.480	0.480	0
2025-08-21	0.490	0.490	0.480	0.480	0.480	450,000
2025-08-20	0.500	0.500	0.500	0.500	0.500	0
2025-08-19	0.470	0.510	0.470	0.500	0.500	1,255,000
2025-08-18	0.480	0.480	0.470	0.475	0.475	175,000
2025-08-15	0.495	0.500	0.480	0.495	0.495	150,000
2025-08-14	0.480	0.495	0.470	0.495	0.495	70,000
2025-08-13	0.480	0.480	0.450	0.470	0.470	510,000
2025-08-12	0.520	0.520	0.475	0.480	0.480	325,000
2025-08-11	0.520	0.520	0.520	0.520	0.520	5,000
2025-08-08	0.510	0.510	0.510	0.510	0.510	10,000
2025-08-07	0.510	0.510	0.510	0.510	0.510	15,000
2025-08-06	0.550	0.550	0.500	0.510	0.510	285,000

← NewerPage 5 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.