Guoquan Food (Shanghai) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.350	3.500	3.350	3.480	3.313	32,361,150
2026-04-29	3.230	3.410	3.210	3.350	3.189	24,254,029
2026-04-28	3.150	3.230	3.120	3.210	3.056	15,238,160
2026-04-27	3.180	3.210	3.140	3.150	2.998	12,554,230
2026-04-24	3.200	3.200	3.070	3.140	2.989	19,234,820
2026-04-23	3.190	3.280	3.090	3.200	3.046	41,194,480
2026-04-22	3.160	3.160	3.030	3.050	2.903	29,241,561
2026-04-21	3.220	3.220	3.110	3.140	2.989	22,255,961
2026-04-20	3.080	3.250	3.050	3.220	3.065	163,335,812
2026-04-17	3.500	3.500	3.050	3.100	2.951	107,030,703
2026-04-16	4.200	4.200	3.390	3.490	3.322	147,554,891
2026-04-15	4.510	4.600	4.290	4.310	4.103	31,408,539
2026-04-14	4.560	4.600	4.410	4.470	4.255	11,175,090
2026-04-13	4.560	4.560	4.360	4.470	4.255	13,483,780
2026-04-10	4.750	4.800	4.510	4.560	4.341	9,647,069
2026-04-09	4.540	4.740	4.530	4.690	4.464	14,257,000
2026-04-08	4.450	4.730	4.450	4.540	4.322	13,343,400
2026-04-02	4.530	4.530	4.360	4.450	4.236	7,006,484
2026-04-01	4.310	4.520	4.310	4.500	4.284	15,797,790
2026-03-31	4.330	4.330	4.180	4.230	4.027	13,143,880
2026-03-30	4.170	4.360	4.140	4.290	4.084	9,949,547
2026-03-27	4.120	4.250	4.080	4.150	3.950	10,450,620
2026-03-26	4.300	4.300	4.010	4.080	3.884	15,978,690
2026-03-25	4.270	4.440	4.230	4.280	4.074	12,560,630
2026-03-24	4.090	4.310	4.090	4.280	4.074	16,723,830
2026-03-23	4.180	4.180	3.980	4.020	3.827	21,169,160
2026-03-20	4.340	4.360	4.180	4.190	3.988	13,946,660
2026-03-19	4.430	4.520	4.300	4.340	4.131	18,635,350
2026-03-18	4.360	4.590	4.300	4.530	4.312	30,484,891
2026-03-17	4.280	4.600	4.200	4.300	4.093	36,175,367
2026-03-16	3.880	4.250	3.880	4.240	4.036	54,684,512
2026-03-13	3.870	4.150	3.760	3.850	3.665	28,274,600
2026-03-12	3.970	3.970	3.740	3.820	3.636	13,128,950
2026-03-11	3.850	3.970	3.820	3.960	3.769	5,979,643
2026-03-10	3.760	3.900	3.760	3.870	3.684	5,461,504
2026-03-09	3.800	3.800	3.660	3.720	3.541	14,492,430
2026-03-06	3.800	3.870	3.770	3.820	3.636	5,741,547
2026-03-05	3.780	3.910	3.770	3.800	3.617	5,428,432
2026-03-04	3.760	3.890	3.700	3.760	3.579	11,088,210
2026-03-03	3.950	3.980	3.770	3.800	3.617	10,534,120
2026-03-02	4.050	4.050	3.880	3.980	3.789	11,645,750
2026-02-27	4.190	4.190	3.960	4.110	3.912	16,574,250
2026-02-26	3.900	4.210	3.900	4.180	3.979	25,784,580
2026-02-25	3.700	3.900	3.700	3.880	3.693	17,562,400
2026-02-24	3.720	3.790	3.660	3.700	3.522	14,490,690
2026-02-23	3.740	3.740	3.640	3.690	3.512	1,874,562
2026-02-20	3.830	3.830	3.660	3.700	3.522	5,229,283
2026-02-16	3.900	3.900	3.830	3.870	3.684	305,200
2026-02-13	3.890	3.970	3.820	3.950	3.760	9,117,378
2026-02-12	4.010	4.010	3.860	3.890	3.703	8,315,749
2026-02-11	4.100	4.140	3.960	3.980	3.789	23,401,141
2026-02-10	4.200	4.210	4.090	4.130	3.931	12,364,530
2026-02-09	4.180	4.340	4.160	4.220	4.017	17,098,641
2026-02-06	4.170	4.330	4.170	4.180	3.979	10,415,290
2026-02-05	4.280	4.330	4.190	4.210	4.007	13,399,760
2026-02-04	4.430	4.430	4.270	4.310	4.103	7,914,443
2026-02-03	4.330	4.480	4.290	4.430	4.217	12,068,450
2026-02-02	4.200	4.360	4.170	4.300	4.093	13,931,940
2026-01-30	4.530	4.530	4.020	4.260	4.055	32,543,801
2026-01-29	4.200	4.320	4.090	4.310	4.103	12,300,120

← NewerPage 3 of 13 · 731 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.