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
2024-11-08	0.445	0.455	0.445	0.450	0.450	155,000
2024-11-07	0.430	0.440	0.370	0.420	0.420	2,475,000
2024-11-06	0.455	0.455	0.440	0.440	0.440	270,000
2024-11-05	0.450	0.460	0.400	0.440	0.440	4,220,000
2024-11-04	0.530	0.580	0.450	0.475	0.475	1,540,000
2024-11-01	0.600	0.640	0.500	0.550	0.550	2,250,000
2024-10-31	0.560	0.650	0.540	0.600	0.600	680,000
2024-10-30	0.600	0.600	0.570	0.580	0.580	180,000
2024-10-29	0.560	0.590	0.510	0.590	0.590	715,000
2024-10-28	0.550	0.590	0.540	0.550	0.550	420,000
2024-10-25	0.570	0.570	0.530	0.570	0.570	965,000
2024-10-24	0.570	0.580	0.520	0.550	0.550	785,000
2024-10-23	0.560	0.840	0.520	0.590	0.590	390,000
2024-10-22	0.550	0.550	0.520	0.550	0.550	175,000
2024-10-21	0.560	0.560	0.530	0.530	0.530	150,000
2024-10-18	0.560	0.560	0.520	0.540	0.540	355,000
2024-10-17	0.560	0.570	0.520	0.550	0.550	1,045,000
2024-10-16	0.560	0.560	0.550	0.550	0.550	235,000
2024-10-15	0.560	0.560	0.510	0.540	0.540	50,000
2024-10-14	0.570	0.580	0.520	0.540	0.540	515,000
2024-10-10	0.550	0.600	0.520	0.530	0.530	5,235,000
2024-10-09	0.570	0.640	0.530	0.580	0.580	1,065,000
2024-10-08	0.540	0.600	0.510	0.590	0.590	1,960,000
2024-10-07	0.600	0.600	0.485	0.540	0.540	1,405,000
2024-10-04	0.520	0.520	0.470	0.510	0.510	1,695,000
2024-10-03	0.500	0.590	0.460	0.510	0.510	1,290,000
2024-10-02	0.530	0.570	0.450	0.490	0.490	2,330,000
2024-09-30	0.600	0.600	0.500	0.520	0.520	2,185,000
2024-09-27	0.520	0.600	0.500	0.600	0.600	65,000
2024-09-26	0.520	0.520	0.520	0.520	0.520	0
2024-09-25	0.520	0.590	0.520	0.520	0.520	135,000
2024-09-24	0.385	0.510	0.385	0.510	0.510	115,000
2024-09-23	0.475	0.475	0.370	0.385	0.385	25,000
2024-09-20	0.475	0.475	0.475	0.475	0.475	0
2024-09-19	0.485	0.485	0.475	0.475	0.475	95,000
2024-09-17	0.540	0.540	0.500	0.500	0.500	125,000
2024-09-16	0.580	0.580	0.580	0.580	0.580	0
2024-09-13	0.580	0.580	0.580	0.580	0.580	35,000
2024-09-12	0.580	0.580	0.580	0.580	0.580	0
2024-09-11	0.610	0.620	0.570	0.580	0.580	365,000
2024-09-10	0.610	0.670	0.610	0.670	0.670	230,000
2024-09-09	0.610	0.630	0.600	0.600	0.600	470,000
2024-09-05	0.650	0.650	0.630	0.650	0.650	190,000
2024-09-04	0.710	0.710	0.700	0.700	0.700	215,000
2024-09-03	0.710	0.720	0.710	0.720	0.720	245,000
2024-09-02	0.710	0.770	0.710	0.760	0.760	425,000
2024-08-30	0.710	0.800	0.700	0.710	0.710	390,000
2024-08-29	0.700	0.700	0.680	0.700	0.700	405,000
2024-08-28	0.730	0.730	0.710	0.710	0.710	280,000
2024-08-27	0.730	0.770	0.730	0.770	0.770	280,000
2024-08-26	0.720	0.770	0.720	0.770	0.770	270,000
2024-08-23	0.760	0.760	0.760	0.760	0.760	110,000
2024-08-22	0.770	0.780	0.710	0.760	0.760	355,000
2024-08-21	0.780	0.780	0.780	0.780	0.780	165,000
2024-08-20	0.740	0.780	0.740	0.780	0.780	440,000
2024-08-19	0.750	0.750	0.750	0.750	0.750	350,000
2024-08-16	0.780	0.790	0.780	0.790	0.790	340,000
2024-08-15	0.790	0.790	0.780	0.790	0.790	400,000
2024-08-14	0.780	0.800	0.780	0.800	0.800	305,000
2024-08-13	0.790	0.790	0.790	0.790	0.790	175,000

← NewerPage 9 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.