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
2025-05-12	0.310	0.310	0.310	0.310	0.310	735,000
2025-05-09	0.310	0.310	0.310	0.310	0.310	0
2025-05-08	0.305	0.315	0.305	0.315	0.315	4,260,000
2025-05-07	0.310	0.310	0.310	0.310	0.310	150,000
2025-05-06	0.330	0.330	0.305	0.330	0.330	3,295,000
2025-05-02	0.315	0.370	0.310	0.340	0.340	985,000
2025-04-30	0.320	0.320	0.305	0.305	0.305	205,000
2025-04-29	0.305	0.320	0.305	0.320	0.320	155,000
2025-04-28	0.300	0.335	0.300	0.305	0.305	705,000
2025-04-25	0.305	0.305	0.300	0.305	0.305	150,000
2025-04-24	0.305	0.305	0.305	0.305	0.305	150,000
2025-04-23	0.305	0.305	0.305	0.305	0.305	0
2025-04-22	0.300	0.305	0.300	0.305	0.305	255,000
2025-04-17	0.330	0.330	0.310	0.310	0.310	10,000
2025-04-16	0.310	0.310	0.310	0.310	0.310	0
2025-04-15	0.310	0.310	0.310	0.310	0.310	105,000
2025-04-14	0.320	0.320	0.320	0.320	0.320	135,000
2025-04-11	0.260	0.310	0.260	0.310	0.310	130,000
2025-04-10	0.310	0.310	0.310	0.310	0.310	275,000
2025-04-09	0.295	0.300	0.295	0.300	0.300	280,000
2025-04-08	0.295	0.295	0.295	0.295	0.295	0
2025-04-07	0.310	0.310	0.295	0.295	0.295	315,000
2025-04-03	0.315	0.325	0.310	0.325	0.325	190,000
2025-04-02	0.320	0.330	0.320	0.330	0.330	275,000
2025-04-01	0.325	0.335	0.315	0.335	0.335	480,000
2025-03-31	0.310	0.345	0.310	0.345	0.345	295,000
2025-03-28	0.325	0.330	0.320	0.330	0.330	185,000
2025-03-27	0.315	0.350	0.310	0.350	0.350	500,000
2025-03-26	0.315	0.315	0.315	0.315	0.315	0
2025-03-25	0.315	0.320	0.315	0.315	0.315	200,000
2025-03-24	0.325	0.325	0.325	0.325	0.325	0
2025-03-21	0.330	0.330	0.330	0.330	0.330	100,000
2025-03-20	0.335	0.335	0.330	0.330	0.330	490,000
2025-03-19	0.340	0.340	0.330	0.335	0.335	380,000
2025-03-18	0.340	0.340	0.340	0.340	0.340	10,000
2025-03-17	0.340	0.340	0.340	0.340	0.340	0
2025-03-14	0.340	0.340	0.340	0.340	0.340	0
2025-03-13	0.340	0.340	0.340	0.340	0.340	0
2025-03-12	0.330	0.340	0.330	0.340	0.340	65,000
2025-03-11	0.325	0.340	0.315	0.340	0.340	240,000
2025-03-10	0.340	0.340	0.340	0.340	0.340	0
2025-03-07	0.340	0.340	0.340	0.340	0.340	0
2025-03-06	0.310	0.340	0.305	0.340	0.340	455,000
2025-03-05	0.315	0.350	0.315	0.340	0.340	235,000
2025-03-04	0.335	0.335	0.335	0.335	0.335	60,000
2025-03-03	0.340	0.340	0.335	0.335	0.335	170,000
2025-02-28	0.355	0.355	0.340	0.340	0.340	685,000
2025-02-27	0.355	0.355	0.345	0.345	0.345	615,000
2025-02-26	0.330	0.350	0.330	0.350	0.350	980,000
2025-02-25	0.335	0.360	0.330	0.360	0.360	225,000
2025-02-24	0.345	0.370	0.345	0.350	0.350	610,000
2025-02-21	0.345	0.360	0.345	0.360	0.360	350,000
2025-02-20	0.360	0.360	0.355	0.355	0.355	540,000
2025-02-19	0.360	0.360	0.355	0.360	0.360	735,000
2025-02-18	0.340	0.340	0.340	0.340	0.340	570,000
2025-02-17	0.335	0.340	0.335	0.340	0.340	255,000
2025-02-14	0.360	0.360	0.360	0.360	0.360	575,000
2025-02-13	0.355	0.355	0.355	0.355	0.355	580,000
2025-02-12	0.360	0.360	0.360	0.360	0.360	210,000
2025-02-11	0.360	0.360	0.360	0.360	0.360	660,000

← NewerPage 7 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.