Guoquan Food (Shanghai) Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.220	1.275	1.215	1.270	1.270	10,929,300
2026-10-22	1.300	1.300	1.220	1.240	1.240	13,024,000
2026-10-21	1.340	1.340	1.285	1.290	1.290	10,004,200
2026-10-20	1.365	1.365	1.325	1.330	1.330	10,146,000
2026-10-16	1.360	1.390	1.345	1.365	1.365	15,667,200
2026-10-15	1.350	1.360	1.330	1.350	1.350	16,406,000
2026-10-14	1.375	1.385	1.350	1.370	1.370	8,190,280
2026-10-13	1.395	1.400	1.350	1.385	1.385	6,892,800
2026-10-12	1.420	1.435	1.370	1.385	1.385	11,988,120
2026-10-09	1.395	1.420	1.375	1.405	1.405	6,034,400
2026-10-08	1.400	1.415	1.380	1.385	1.385	8,264,400
2026-10-07	1.360	1.385	1.340	1.375	1.375	2,972,400
2026-10-06	1.360	1.390	1.340	1.350	1.350	1,684,523
2026-10-05	1.385	1.415	1.360	1.370	1.370	2,052,000
2026-10-02	1.440	1.445	1.375	1.380	1.380	3,523,200
2026-09-30	1.430	1.470	1.415	1.460	1.460	6,416,400
2026-09-29	1.415	1.425	1.400	1.425	1.425	7,022,000
2026-09-28	1.420	1.435	1.390	1.415	1.415	6,176,000
2026-09-25	1.410	1.415	1.370	1.405	1.405	3,630,200
2026-09-24	1.455	1.460	1.420	1.435	1.435	8,111,343
2026-09-23	1.490	1.495	1.445	1.450	1.450	11,558,400
2026-09-22	1.540	1.540	1.455	1.475	1.475	12,495,600
2026-09-21	1.500	1.545	1.490	1.530	1.530	7,948,800
2026-09-18	1.485	1.510	1.440	1.500	1.500	23,881,600
2026-09-17	1.500	1.500	1.475	1.475	1.475	9,219,990
2026-09-16	1.490	1.525	1.460	1.505	1.505	7,591,600
2026-09-15	1.535	1.540	1.475	1.485	1.485	9,664,400
2026-09-14	1.590	1.590	1.530	1.530	1.530	6,216,000
2026-09-11	1.645	1.645	1.615	1.635	1.577	4,874,400
2026-09-10	1.690	1.690	1.615	1.635	1.577	13,746,000
2026-09-09	1.745	1.745	1.695	1.705	1.644	3,582,400
2026-09-08	1.710	1.760	1.705	1.745	1.683	4,980,000
2026-09-07	1.730	1.730	1.695	1.710	1.649	3,868,400
2026-09-04	1.725	1.745	1.710	1.725	1.664	5,403,600
2026-09-03	1.675	1.730	1.675	1.715	1.654	11,366,800
2026-09-02	1.660	1.705	1.660	1.665	1.606	9,296,800
2026-09-01	1.700	1.700	1.655	1.660	1.601	9,756,400
2026-08-31	1.735	1.750	1.675	1.675	1.615	14,278,400
2026-08-28	1.725	1.750	1.710	1.725	1.664	8,312,100
2026-08-27	1.745	1.755	1.705	1.740	1.678	7,449,200
2026-08-26	1.720	1.755	1.720	1.730	1.668	6,381,600
2026-08-25	1.705	1.720	1.690	1.705	1.644	7,330,800
2026-08-24	1.760	1.760	1.690	1.715	1.654	12,790,400
2026-08-21	1.800	1.800	1.740	1.755	1.693	11,858,000
2026-08-20	1.860	1.860	1.790	1.795	1.731	19,582,400
2026-08-19	1.980	1.980	1.840	1.850	1.784	12,412,349
2026-08-18	1.980	1.990	1.880	1.980	1.910	13,581,974
2026-08-17	2.020	2.030	1.965	1.980	1.910	6,466,562
2026-08-14	1.970	2.010	1.960	1.980	1.910	5,799,621
2026-08-13	2.020	2.020	1.935	1.940	1.871	5,511,398
2026-08-12	2.015	2.020	1.985	2.000	1.929	3,291,755
2026-08-11	2.080	2.085	2.000	2.005	1.934	7,823,459
2026-08-10	2.050	2.110	2.040	2.065	1.992	9,751,516
2026-08-07	1.970	2.055	1.950	2.035	1.963	11,597,921
2026-08-06	2.005	2.020	1.965	1.965	1.895	4,676,100
2026-08-05	2.015	2.070	2.000	2.020	1.948	8,424,956
2026-08-04	2.070	2.070	1.995	2.035	1.963	6,656,318
2026-08-03	2.040	2.100	2.010	2.070	1.996	8,684,661
2026-07-31	2.040	2.080	1.980	2.030	1.958	8,264,284
2026-07-30	2.080	2.080	2.030	2.030	1.958	7,047,616

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0582 HKD
2026-05-04	0.0435 HKD
2025-08-26	0.0785 HKD
2025-07-02	0.0817 HKD
2024-07-02	0.0571 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.