Guoquan Food (Shanghai) Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.660 | 3.940 | 3.620 | 3.850 | 3.665 | 48,359,770 |
| 2025-10-30 | 3.500 | 3.630 | 3.500 | 3.610 | 3.436 | 15,666,800 |
| 2025-10-28 | 3.580 | 3.590 | 3.420 | 3.470 | 3.303 | 18,487,230 |
| 2025-10-27 | 3.620 | 3.630 | 3.510 | 3.580 | 3.408 | 9,506,790 |
| 2025-10-24 | 3.690 | 3.690 | 3.580 | 3.590 | 3.417 | 12,913,490 |
| 2025-10-23 | 3.770 | 3.770 | 3.610 | 3.640 | 3.465 | 17,010,221 |
| 2025-10-22 | 3.650 | 3.850 | 3.610 | 3.770 | 3.589 | 34,745,621 |
| 2025-10-21 | 3.610 | 3.720 | 3.580 | 3.650 | 3.474 | 23,136,869 |
| 2025-10-20 | 3.640 | 3.730 | 3.610 | 3.630 | 3.455 | 23,285,480 |
| 2025-10-17 | 3.650 | 3.770 | 3.570 | 3.610 | 3.436 | 34,037,180 |
| 2025-10-16 | 3.500 | 3.770 | 3.440 | 3.650 | 3.474 | 54,976,922 |
| 2025-10-15 | 3.120 | 3.510 | 3.120 | 3.490 | 3.322 | 78,516,711 |
| 2025-10-14 | 3.290 | 3.290 | 3.070 | 3.120 | 2.970 | 27,057,801 |
| 2025-10-13 | 3.160 | 3.310 | 3.140 | 3.250 | 3.094 | 18,534,961 |
| 2025-10-10 | 3.190 | 3.300 | 3.140 | 3.260 | 3.103 | 23,616,881 |
| 2025-10-09 | 3.120 | 3.220 | 3.060 | 3.200 | 3.046 | 18,184,609 |
| 2025-10-08 | 3.190 | 3.200 | 3.070 | 3.090 | 2.941 | 2,953,789 |
| 2025-10-06 | 3.200 | 3.220 | 3.160 | 3.210 | 3.056 | 1,872,250 |
| 2025-10-03 | 3.260 | 3.260 | 3.190 | 3.210 | 3.056 | 1,244,518 |
| 2025-10-02 | 3.190 | 3.300 | 3.160 | 3.280 | 3.122 | 1,901,158 |
| 2025-09-30 | 3.240 | 3.240 | 3.170 | 3.210 | 3.056 | 11,274,490 |
| 2025-09-29 | 3.190 | 3.250 | 3.110 | 3.240 | 3.084 | 10,555,870 |
| 2025-09-26 | 3.280 | 3.400 | 3.160 | 3.160 | 3.008 | 24,378,570 |
| 2025-09-25 | 3.180 | 3.310 | 3.120 | 3.190 | 3.037 | 20,942,721 |
| 2025-09-24 | 3.130 | 3.170 | 3.070 | 3.160 | 3.008 | 9,319,085 |
| 2025-09-23 | 3.210 | 3.210 | 3.080 | 3.140 | 2.989 | 9,517,655 |
| 2025-09-22 | 3.230 | 3.230 | 3.170 | 3.190 | 3.037 | 6,150,150 |
| 2025-09-19 | 3.200 | 3.270 | 3.190 | 3.220 | 3.065 | 9,428,001 |
| 2025-09-18 | 3.210 | 3.230 | 3.130 | 3.190 | 3.037 | 15,221,500 |
| 2025-09-17 | 3.350 | 3.350 | 3.210 | 3.220 | 3.065 | 15,168,620 |
| 2025-09-16 | 3.310 | 3.360 | 3.240 | 3.350 | 3.189 | 10,429,920 |
| 2025-09-15 | 3.330 | 3.380 | 3.240 | 3.310 | 3.151 | 8,488,444 |
| 2025-09-12 | 3.410 | 3.470 | 3.270 | 3.300 | 3.141 | 14,104,150 |
| 2025-09-11 | 3.360 | 3.410 | 3.300 | 3.390 | 3.227 | 9,186,315 |
| 2025-09-10 | 3.290 | 3.400 | 3.290 | 3.360 | 3.198 | 15,816,230 |
| 2025-09-09 | 3.310 | 3.330 | 3.220 | 3.290 | 3.132 | 19,749,221 |
| 2025-09-08 | 3.160 | 3.350 | 3.160 | 3.330 | 3.170 | 18,921,461 |
| 2025-09-05 | 3.130 | 3.200 | 3.100 | 3.160 | 3.008 | 8,616,627 |
| 2025-09-04 | 3.180 | 3.190 | 3.090 | 3.120 | 2.970 | 13,217,050 |
| 2025-09-03 | 3.200 | 3.220 | 3.160 | 3.170 | 3.018 | 6,816,988 |
| 2025-09-02 | 3.220 | 3.250 | 3.130 | 3.210 | 3.056 | 15,815,690 |
| 2025-09-01 | 3.280 | 3.280 | 3.180 | 3.220 | 3.065 | 9,034,175 |
| 2025-08-29 | 3.250 | 3.330 | 3.250 | 3.280 | 3.122 | 12,539,770 |
| 2025-08-28 | 3.400 | 3.430 | 3.170 | 3.260 | 3.103 | 33,659,641 |
| 2025-08-27 | 3.570 | 3.580 | 3.330 | 3.390 | 3.227 | 35,488,680 |
| 2025-08-26 | 3.490 | 3.650 | 3.410 | 3.560 | 3.389 | 51,122,832 |
| 2025-08-25 | 3.460 | 3.550 | 3.430 | 3.520 | 3.276 | 21,991,500 |
| 2025-08-22 | 3.540 | 3.540 | 3.410 | 3.450 | 3.211 | 19,381,859 |
| 2025-08-21 | 3.580 | 3.600 | 3.470 | 3.520 | 3.276 | 20,693,010 |
| 2025-08-20 | 3.520 | 3.570 | 3.480 | 3.560 | 3.313 | 15,870,160 |
| 2025-08-19 | 3.620 | 3.620 | 3.480 | 3.510 | 3.267 | 24,821,900 |
| 2025-08-18 | 3.740 | 3.740 | 3.560 | 3.600 | 3.350 | 36,731,980 |
| 2025-08-15 | 3.810 | 3.830 | 3.690 | 3.700 | 3.443 | 19,537,859 |
| 2025-08-14 | 3.810 | 3.810 | 3.700 | 3.810 | 3.546 | 16,452,000 |
| 2025-08-13 | 3.680 | 3.900 | 3.670 | 3.780 | 3.518 | 47,677,711 |
| 2025-08-12 | 3.610 | 3.730 | 3.560 | 3.640 | 3.388 | 24,259,240 |
| 2025-08-11 | 3.750 | 3.750 | 3.580 | 3.600 | 3.350 | 24,267,010 |
| 2025-08-08 | 3.750 | 3.770 | 3.630 | 3.740 | 3.481 | 19,370,061 |
| 2025-08-07 | 3.640 | 3.760 | 3.600 | 3.690 | 3.434 | 29,276,711 |
| 2025-08-06 | 3.660 | 3.920 | 3.530 | 3.610 | 3.360 | 61,609,434 |
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.