Guoquan Food (Shanghai) Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.700	2.850	2.600	2.700	2.451	56,821,602
2025-05-09	2.770	2.870	2.620	2.660	2.415	64,499,199
2025-05-08	2.430	2.940	2.390	2.770	2.515	258,452,797
2025-05-07	2.400	2.530	2.380	2.390	2.170	33,263,602
2025-05-06	2.540	2.590	2.380	2.400	2.179	36,789,609
2025-05-02	2.580	2.590	2.280	2.440	2.215	10,806,400
2025-04-30	2.510	2.720	2.470	2.590	2.351	74,013,602
2025-04-29	2.250	2.730	2.210	2.540	2.306	126,093,000
2025-04-28	2.310	2.360	2.240	2.250	2.042	16,671,600
2025-04-25	2.440	2.440	2.300	2.310	2.097	23,497,199
2025-04-24	2.260	2.440	2.250	2.400	2.179	56,456,801
2025-04-23	2.240	2.300	2.200	2.240	2.033	21,667,199
2025-04-22	2.250	2.250	2.160	2.220	2.015	22,295,199
2025-04-17	2.200	2.340	2.150	2.230	2.024	29,193,600
2025-04-16	2.280	2.300	2.140	2.200	1.997	29,814,801
2025-04-15	2.380	2.470	2.280	2.290	2.079	35,203,602
2025-04-14	2.310	2.500	2.270	2.380	2.160	58,289,199
2025-04-11	2.460	2.490	2.290	2.290	2.079	49,554,398
2025-04-10	2.380	2.580	2.340	2.380	2.160	69,940,398
2025-04-09	2.440	2.590	2.280	2.320	2.106	90,417,203
2025-04-08	2.530	2.890	2.260	2.400	2.179	230,875,500
2025-04-07	2.220	2.360	2.000	2.320	2.106	52,372,398
2025-04-03	2.510	2.600	2.350	2.400	2.179	57,924,398
2025-04-02	2.240	2.620	2.180	2.560	2.324	137,296,797
2025-04-01	2.020	2.290	1.980	2.200	1.997	70,980,797
2025-03-31	1.890	2.010	1.890	2.010	1.825	41,357,199
2025-03-28	1.880	1.930	1.830	1.830	1.661	7,177,600
2025-03-27	1.830	1.880	1.820	1.850	1.679	7,637,600
2025-03-26	1.820	1.850	1.810	1.830	1.661	4,640,400
2025-03-25	1.820	1.850	1.800	1.820	1.652	5,614,400
2025-03-24	1.830	1.840	1.800	1.840	1.670	4,062,400
2025-03-21	1.830	1.840	1.780	1.830	1.661	10,226,400
2025-03-20	1.870	1.880	1.820	1.840	1.670	7,086,000
2025-03-19	1.920	1.920	1.860	1.870	1.698	4,724,800
2025-03-18	1.930	1.940	1.870	1.890	1.716	10,676,800
2025-03-17	1.880	2.090	1.880	1.910	1.734	49,762,398
2025-03-14	1.780	1.880	1.770	1.850	1.679	13,092,400
2025-03-13	1.820	1.830	1.770	1.780	1.616	7,724,000
2025-03-12	1.860	1.880	1.810	1.830	1.661	4,794,800
2025-03-11	1.830	1.870	1.800	1.870	1.698	5,483,600
2025-03-10	1.930	1.930	1.820	1.840	1.670	12,022,800
2025-03-07	1.920	1.990	1.900	1.930	1.752	16,667,199
2025-03-06	1.880	1.950	1.870	1.930	1.752	14,261,200
2025-03-05	1.870	1.880	1.820	1.860	1.688	3,700,000
2025-03-04	1.870	1.870	1.820	1.840	1.670	6,597,600
2025-03-03	1.890	1.940	1.850	1.870	1.698	10,462,800
2025-02-28	2.000	2.000	1.850	1.850	1.679	14,701,200
2025-02-27	1.910	2.090	1.880	1.960	1.779	40,511,199
2025-02-26	1.820	1.900	1.820	1.890	1.716	10,588,000
2025-02-25	1.810	1.850	1.800	1.810	1.643	8,102,316
2025-02-24	1.900	1.900	1.820	1.820	1.652	6,311,600
2025-02-21	1.870	1.900	1.800	1.890	1.716	14,840,800
2025-02-20	1.880	1.920	1.830	1.840	1.670	11,376,000
2025-02-19	1.840	1.880	1.820	1.880	1.707	6,982,800
2025-02-18	1.850	1.880	1.820	1.840	1.670	5,090,000
2025-02-17	1.870	1.900	1.810	1.850	1.679	9,042,000
2025-02-14	1.860	1.890	1.830	1.850	1.679	7,256,800
2025-02-13	1.880	1.890	1.810	1.830	1.661	7,369,600
2025-02-12	1.860	1.870	1.840	1.850	1.679	4,513,200
2025-02-11	1.940	1.940	1.840	1.840	1.670	6,452,000

← NewerPage 7 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.