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
2025-02-10	0.360	0.360	0.360	0.360	0.360	555,000
2025-02-07	0.365	0.365	0.360	0.360	0.360	10,425,000
2025-02-06	0.340	0.340	0.340	0.340	0.340	515,000
2025-02-05	0.310	0.340	0.310	0.340	0.340	405,000
2025-02-04	0.370	0.370	0.370	0.370	0.370	545,000
2025-02-03	0.370	0.370	0.365	0.365	0.365	590,000
2025-01-28	0.340	0.340	0.335	0.335	0.335	175,000
2025-01-27	0.340	0.340	0.340	0.340	0.340	630,000
2025-01-24	0.345	0.350	0.340	0.340	0.340	775,000
2025-01-23	0.365	0.365	0.365	0.365	0.365	150,000
2025-01-22	0.350	0.360	0.350	0.360	0.360	665,000
2025-01-21	0.355	0.355	0.350	0.355	0.355	1,015,000
2025-01-20	0.350	0.350	0.350	0.350	0.350	380,000
2025-01-17	0.340	0.345	0.340	0.345	0.345	590,000
2025-01-16	0.335	0.335	0.335	0.335	0.335	1,015,000
2025-01-15	0.330	0.330	0.330	0.330	0.330	0
2025-01-14	0.330	0.330	0.330	0.330	0.330	515,000
2025-01-13	0.325	0.325	0.325	0.325	0.325	855,000
2025-01-10	0.330	0.330	0.325	0.325	0.325	860,000
2025-01-09	0.320	0.320	0.320	0.320	0.320	235,000
2025-01-08	0.320	0.320	0.320	0.320	0.320	1,110,000
2025-01-07	0.345	0.345	0.345	0.345	0.345	810,000
2025-01-06	0.345	0.345	0.345	0.345	0.345	155,000
2025-01-03	0.335	0.345	0.305	0.345	0.345	540,000
2025-01-02	0.335	0.335	0.335	0.335	0.335	555,000
2024-12-31	0.335	0.335	0.335	0.335	0.335	695,000
2024-12-30	0.345	0.345	0.345	0.345	0.345	485,000
2024-12-27	0.335	0.340	0.335	0.335	0.335	575,000
2024-12-24	0.340	0.340	0.340	0.340	0.340	0
2024-12-23	0.330	0.340	0.330	0.340	0.340	830,000
2024-12-20	0.340	0.340	0.320	0.325	0.325	565,000
2024-12-19	0.335	0.340	0.335	0.340	0.340	360,000
2024-12-18	0.335	0.340	0.335	0.340	0.340	690,000
2024-12-17	0.335	0.350	0.335	0.350	0.350	935,000
2024-12-16	0.340	0.340	0.340	0.340	0.340	375,000
2024-12-13	0.365	0.365	0.355	0.355	0.355	625,000
2024-12-12	0.345	0.360	0.345	0.360	0.360	660,000
2024-12-11	0.350	0.350	0.340	0.350	0.350	280,000
2024-12-10	0.360	0.360	0.345	0.350	0.350	935,000
2024-12-09	0.375	0.375	0.345	0.350	0.350	2,315,000
2024-12-06	0.375	0.400	0.375	0.400	0.400	880,000
2024-12-05	0.385	0.400	0.365	0.400	0.400	700,000
2024-12-04	0.380	0.400	0.345	0.400	0.400	1,860,000
2024-12-03	0.385	0.395	0.375	0.380	0.380	480,000
2024-12-02	0.385	0.385	0.385	0.385	0.385	160,000
2024-11-29	0.385	0.385	0.385	0.385	0.385	75,000
2024-11-28	0.450	0.450	0.380	0.380	0.380	2,150,000
2024-11-27	0.450	0.450	0.400	0.450	0.450	2,240,000
2024-11-26	0.430	0.445	0.395	0.440	0.440	1,085,000
2024-11-25	0.410	0.460	0.380	0.430	0.430	2,660,000
2024-11-22	0.390	0.400	0.380	0.390	0.390	240,000
2024-11-21	0.445	0.445	0.390	0.390	0.390	770,000
2024-11-20	0.395	0.445	0.390	0.430	0.430	1,950,000
2024-11-19	0.435	0.435	0.430	0.430	0.430	190,000
2024-11-18	0.415	0.435	0.410	0.435	0.435	190,000
2024-11-15	0.475	0.475	0.430	0.430	0.430	140,000
2024-11-14	0.475	0.475	0.420	0.420	0.420	20,000
2024-11-13	0.445	0.445	0.445	0.445	0.445	5,000
2024-11-12	0.445	0.455	0.430	0.445	0.445	495,000
2024-11-11	0.450	0.470	0.405	0.420	0.420	335,000

← NewerPage 8 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.