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
2025-08-05	0.500	0.640	0.500	0.550	0.550	2,550,000
2025-08-04	0.440	0.520	0.440	0.470	0.470	950,000
2025-08-01	0.410	0.440	0.410	0.435	0.435	480,000
2025-07-31	0.420	0.430	0.405	0.420	0.420	275,000
2025-07-30	0.400	0.410	0.400	0.405	0.405	60,000
2025-07-29	0.410	0.415	0.410	0.410	0.410	90,000
2025-07-28	0.385	0.385	0.385	0.385	0.385	0
2025-07-25	0.380	0.385	0.380	0.385	0.385	225,000
2025-07-24	0.400	0.400	0.390	0.390	0.390	55,000
2025-07-23	0.380	0.400	0.380	0.390	0.390	575,000
2025-07-22	0.360	0.360	0.360	0.360	0.360	0
2025-07-21	0.360	0.360	0.360	0.360	0.360	30,000
2025-07-18	0.360	0.360	0.360	0.360	0.360	10,000
2025-07-17	0.370	0.385	0.370	0.370	0.370	485,000
2025-07-16	0.360	0.360	0.360	0.360	0.360	55,000
2025-07-15	0.360	0.360	0.360	0.360	0.360	485,000
2025-07-14	0.325	0.330	0.325	0.330	0.330	50,000
2025-07-11	0.330	0.330	0.330	0.330	0.330	60,000
2025-07-10	0.330	0.330	0.325	0.325	0.325	35,000
2025-07-09	0.330	0.330	0.330	0.330	0.330	5,000
2025-07-08	0.335	0.335	0.335	0.335	0.335	25,000
2025-07-07	0.335	0.335	0.335	0.335	0.335	0
2025-07-04	0.350	0.350	0.335	0.335	0.335	10,000
2025-07-03	0.355	0.355	0.355	0.355	0.355	10,000
2025-07-02	0.350	0.350	0.350	0.350	0.350	0
2025-06-30	0.390	0.390	0.350	0.350	0.350	385,000
2025-06-27	0.380	0.390	0.370	0.390	0.390	195,000
2025-06-26	0.335	0.380	0.330	0.375	0.375	405,000
2025-06-25	0.360	0.360	0.350	0.355	0.355	210,000
2025-06-24	0.320	0.400	0.320	0.355	0.355	3,630,000
2025-06-23	0.320	0.320	0.320	0.320	0.320	275,000
2025-06-20	0.315	0.320	0.310	0.320	0.320	40,000
2025-06-19	0.325	0.325	0.325	0.325	0.325	350,000
2025-06-18	0.325	0.325	0.325	0.325	0.325	265,000
2025-06-17	0.335	0.335	0.315	0.335	0.335	390,000
2025-06-16	0.320	0.320	0.320	0.320	0.320	0
2025-06-13	0.320	0.320	0.320	0.320	0.320	0
2025-06-12	0.325	0.340	0.325	0.330	0.330	355,000
2025-06-11	0.325	0.325	0.325	0.325	0.325	150,000
2025-06-10	0.320	0.325	0.320	0.325	0.325	75,000
2025-06-09	0.310	0.320	0.310	0.320	0.320	520,000
2025-06-06	0.330	0.330	0.330	0.330	0.330	0
2025-06-05	0.375	0.375	0.310	0.330	0.330	425,000
2025-06-04	0.325	0.330	0.320	0.330	0.330	70,000
2025-06-03	0.315	0.330	0.310	0.330	0.330	415,000
2025-06-02	0.315	0.335	0.310	0.335	0.335	540,000
2025-05-30	0.335	0.335	0.335	0.335	0.335	0
2025-05-29	0.325	0.335	0.325	0.335	0.335	155,000
2025-05-28	0.310	0.310	0.310	0.310	0.310	410,000
2025-05-27	0.310	0.310	0.310	0.310	0.310	405,000
2025-05-26	0.310	0.310	0.310	0.310	0.310	340,000
2025-05-23	0.310	0.310	0.310	0.310	0.310	85,000
2025-05-22	0.315	0.315	0.310	0.310	0.310	400,000
2025-05-21	0.320	0.320	0.315	0.315	0.315	230,000
2025-05-20	0.315	0.315	0.310	0.310	0.310	450,000
2025-05-19	0.320	0.320	0.310	0.310	0.310	545,000
2025-05-16	0.320	0.320	0.310	0.320	0.320	475,000
2025-05-15	0.320	0.325	0.310	0.325	0.325	465,000
2025-05-14	0.310	0.315	0.310	0.310	0.310	440,000
2025-05-13	0.310	0.320	0.310	0.310	0.310	670,000

← NewerPage 6 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.