Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.200 | 4.330 | 4.170 | 4.200 | 3.998 | 8,927,623 |
| 2026-01-27 | 4.260 | 4.370 | 4.140 | 4.200 | 3.998 | 9,338,973 |
| 2026-01-26 | 4.420 | 4.490 | 4.170 | 4.260 | 4.055 | 23,538,961 |
| 2026-01-23 | 4.200 | 4.430 | 4.190 | 4.410 | 4.198 | 24,698,529 |
| 2026-01-22 | 4.100 | 4.230 | 4.060 | 4.230 | 4.027 | 8,625,414 |
| 2026-01-21 | 4.060 | 4.100 | 4.010 | 4.100 | 3.903 | 9,175,997 |
| 2026-01-20 | 3.990 | 4.270 | 3.990 | 4.100 | 3.903 | 28,622,170 |
| 2026-01-19 | 4.060 | 4.060 | 3.890 | 4.030 | 3.836 | 22,340,600 |
| 2026-01-16 | 4.130 | 4.200 | 3.970 | 4.050 | 3.855 | 16,824,311 |
| 2026-01-15 | 4.010 | 4.150 | 4.010 | 4.130 | 3.931 | 15,534,300 |
| 2026-01-14 | 3.860 | 4.140 | 3.860 | 4.010 | 3.817 | 28,414,670 |
| 2026-01-13 | 3.800 | 3.950 | 3.800 | 3.870 | 3.684 | 16,544,359 |
| 2026-01-12 | 3.600 | 3.810 | 3.550 | 3.800 | 3.617 | 18,213,789 |
| 2026-01-09 | 3.620 | 3.640 | 3.550 | 3.620 | 3.446 | 9,434,570 |
| 2026-01-08 | 3.680 | 3.720 | 3.600 | 3.620 | 3.446 | 6,729,095 |
| 2026-01-07 | 3.750 | 3.760 | 3.660 | 3.670 | 3.493 | 10,530,420 |
| 2026-01-06 | 3.520 | 3.750 | 3.510 | 3.730 | 3.551 | 30,263,699 |
| 2026-01-05 | 3.550 | 3.630 | 3.460 | 3.490 | 3.322 | 14,515,450 |
| 2026-01-02 | 3.590 | 3.600 | 3.500 | 3.530 | 3.360 | 2,079,641 |
| 2025-12-31 | 3.640 | 3.640 | 3.540 | 3.580 | 3.408 | 6,343,200 |
| 2025-12-30 | 3.650 | 3.650 | 3.530 | 3.590 | 3.417 | 10,116,880 |
| 2025-12-29 | 3.600 | 3.690 | 3.540 | 3.560 | 3.389 | 11,559,750 |
| 2025-12-24 | 3.600 | 3.670 | 3.550 | 3.550 | 3.379 | 5,838,470 |
| 2025-12-23 | 3.500 | 3.680 | 3.480 | 3.600 | 3.427 | 17,078,051 |
| 2025-12-22 | 3.370 | 3.530 | 3.360 | 3.510 | 3.341 | 13,565,710 |
| 2025-12-19 | 3.360 | 3.390 | 3.330 | 3.340 | 3.179 | 4,596,319 |
| 2025-12-18 | 3.410 | 3.410 | 3.330 | 3.370 | 3.208 | 5,835,584 |
| 2025-12-17 | 3.380 | 3.430 | 3.360 | 3.400 | 3.236 | 4,180,149 |
| 2025-12-16 | 3.490 | 3.490 | 3.370 | 3.380 | 3.217 | 8,914,755 |
| 2025-12-15 | 3.400 | 3.540 | 3.390 | 3.470 | 3.303 | 14,734,430 |
| 2025-12-12 | 3.340 | 3.500 | 3.340 | 3.400 | 3.236 | 21,532,080 |
| 2025-12-11 | 3.250 | 3.340 | 3.250 | 3.330 | 3.170 | 10,317,480 |
| 2025-12-10 | 3.330 | 3.330 | 3.220 | 3.250 | 3.094 | 11,632,400 |
| 2025-12-09 | 3.410 | 3.440 | 3.290 | 3.320 | 3.160 | 11,768,140 |
| 2025-12-08 | 3.550 | 3.550 | 3.400 | 3.450 | 3.284 | 21,748,480 |
| 2025-12-05 | 3.550 | 3.590 | 3.480 | 3.540 | 3.370 | 13,729,360 |
| 2025-12-04 | 3.690 | 3.690 | 3.550 | 3.560 | 3.389 | 10,336,290 |
| 2025-12-03 | 3.800 | 3.820 | 3.680 | 3.680 | 3.503 | 8,584,086 |
| 2025-12-02 | 3.710 | 3.730 | 3.620 | 3.730 | 3.551 | 8,610,302 |
| 2025-12-01 | 3.700 | 3.770 | 3.690 | 3.700 | 3.522 | 8,178,710 |
| 2025-11-28 | 3.790 | 3.810 | 3.690 | 3.700 | 3.522 | 6,203,705 |
| 2025-11-27 | 3.760 | 3.830 | 3.720 | 3.760 | 3.579 | 11,328,320 |
| 2025-11-26 | 3.840 | 3.900 | 3.750 | 3.760 | 3.579 | 12,287,540 |
| 2025-11-25 | 3.790 | 3.850 | 3.710 | 3.840 | 3.655 | 9,580,822 |
| 2025-11-24 | 3.820 | 3.870 | 3.740 | 3.790 | 3.608 | 10,772,560 |
| 2025-11-21 | 3.810 | 3.910 | 3.770 | 3.840 | 3.655 | 10,491,920 |
| 2025-11-20 | 3.940 | 3.950 | 3.740 | 3.880 | 3.693 | 18,618,250 |
| 2025-11-19 | 4.180 | 4.180 | 3.870 | 3.940 | 3.750 | 18,850,020 |
| 2025-11-18 | 4.120 | 4.150 | 3.990 | 4.080 | 3.884 | 10,929,250 |
| 2025-11-17 | 4.260 | 4.270 | 4.100 | 4.140 | 3.941 | 18,321,080 |
| 2025-11-14 | 4.160 | 4.410 | 4.150 | 4.250 | 4.046 | 20,743,420 |
| 2025-11-13 | 4.290 | 4.350 | 4.190 | 4.210 | 4.007 | 17,980,150 |
| 2025-11-12 | 4.160 | 4.440 | 4.160 | 4.290 | 4.084 | 40,591,512 |
| 2025-11-11 | 4.190 | 4.250 | 4.040 | 4.150 | 3.950 | 20,230,461 |
| 2025-11-10 | 3.950 | 4.280 | 3.950 | 4.140 | 3.941 | 32,095,939 |
| 2025-11-07 | 3.950 | 3.990 | 3.830 | 3.950 | 3.760 | 15,549,040 |
| 2025-11-06 | 3.980 | 4.040 | 3.840 | 4.000 | 3.808 | 19,964,051 |
| 2025-11-05 | 3.960 | 3.960 | 3.830 | 3.900 | 3.712 | 18,985,760 |
| 2025-11-04 | 4.090 | 4.170 | 3.920 | 4.000 | 3.808 | 28,050,039 |
| 2025-11-03 | 3.860 | 4.230 | 3.860 | 4.090 | 3.893 | 53,167,219 |
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.