Skip to main content
Grand Ocean Advanced Resources Company Limited (HKG:0065)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.330
+0.005 (1.54%)
Mar 9, 2026, 2:05 PM HKT

HKG:0065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.330.340.330.330.331.54%52,400
Mar 6, 20260.320.320.320.330.331.56%92,000
Mar 5, 20260.310.320.300.320.321.59%18,000
Mar 4, 20260.320.350.310.320.32-1.56%436,000
Mar 3, 20260.320.320.320.320.32-5.88%120,000
Mar 2, 20260.340.340.340.340.34--
Feb 27, 20260.340.340.340.340.346.25%56,000
Feb 26, 20260.330.330.320.320.32-3.03%140,000
Feb 25, 20260.340.340.330.330.33-12,000
Feb 24, 20260.330.360.330.330.331.54%200,199
Feb 23, 20260.330.330.330.330.333.17%276,000
Feb 20, 20260.310.310.310.320.32-3.08%24,398
Feb 16, 20260.330.330.330.330.33--
Feb 13, 20260.320.330.320.330.33-4.41%8,000
Feb 12, 20260.320.340.320.340.347.94%956,000
Feb 11, 20260.320.320.320.320.32-4,400
Feb 10, 20260.320.320.320.320.32--
Feb 9, 20260.320.320.320.320.32--
Feb 6, 20260.320.320.320.320.32--
Feb 5, 20260.300.320.300.320.321.61%30,800
Feb 4, 20260.310.310.300.310.31-1.59%36,000
Feb 3, 20260.320.320.320.320.32-24,160
Feb 2, 20260.310.320.310.320.32-1.56%44,000
Jan 30, 20260.330.330.320.320.32-28,000
Jan 29, 20260.320.320.320.320.32--
Jan 28, 20260.320.320.320.320.32-53,955
Jan 27, 20260.320.320.320.320.32--
Jan 26, 20260.310.320.310.320.321.59%48,400
Jan 23, 20260.310.320.310.320.321.61%120,000
Jan 22, 20260.320.320.310.310.31-1.59%290,999
Jan 21, 20260.330.330.320.320.32-3.08%176,000
Jan 20, 20260.310.330.310.330.33-167,600
Jan 19, 20260.330.330.330.330.33--
Jan 16, 20260.320.320.310.330.33-1.52%48,000
Jan 15, 20260.330.330.330.330.33-156,000
Jan 14, 20260.330.330.330.330.33--
Jan 13, 20260.320.350.320.330.331.54%52,000
Jan 12, 20260.320.320.320.330.33-48,800
Jan 9, 20260.350.350.320.330.33-5.80%100,000
Jan 8, 20260.350.350.330.350.35-1.43%128,000
Jan 7, 20260.340.340.330.350.35-340,000
Jan 6, 20260.350.350.340.350.351.45%120,000
Jan 5, 20260.360.360.340.350.35-2.82%18,400
Jan 2, 20260.360.360.360.360.36-1.39%72,729
Dec 31, 20250.360.360.360.360.36-328,000
Dec 30, 20250.350.360.350.360.362.86%92,000
Dec 29, 20250.340.350.340.350.35-1.41%973,248
Dec 24, 20250.360.360.350.360.36-1.39%512,224
Dec 23, 20250.360.360.360.360.36-500,000
Dec 22, 20250.360.360.360.360.36-800,000
Dec 19, 20250.360.360.360.360.36--
Dec 18, 20250.360.360.350.360.361.41%52,000
Dec 17, 20250.360.370.320.360.36-2.74%390,597
Dec 16, 20250.390.390.370.370.37-5.19%72,000
Dec 15, 20250.390.390.390.390.39-44,000
Dec 12, 20250.390.390.390.390.39-44,678
Dec 11, 20250.390.390.390.390.39--
Dec 10, 20250.390.390.390.390.39-20,000
Dec 9, 20250.390.390.390.390.39-2.53%5,920
Dec 8, 20250.400.400.400.400.40--
Dec 5, 20250.380.400.370.400.401.28%100,000
Dec 4, 20250.390.410.390.390.392.63%206,800
Dec 3, 20250.390.390.380.380.38-5.00%128,000
Dec 2, 20250.400.400.400.400.40--
Dec 1, 20250.400.400.400.400.40--
Nov 28, 20250.400.400.400.400.40--
Nov 27, 20250.390.400.380.400.40-317,200
Nov 26, 20250.410.410.400.400.40-1.23%176,000
Nov 25, 20250.400.410.400.410.415.19%94,322
Nov 24, 20250.390.390.380.390.39-2.53%104,000
Nov 21, 20250.410.410.390.400.40-3.66%259,200
Nov 20, 20250.420.420.420.410.411.23%24,000
Nov 19, 20250.410.410.400.410.41-2.41%148,000
Nov 18, 20250.420.420.420.420.42--
Nov 17, 20250.440.440.420.420.42-402,986
Nov 14, 20250.410.420.410.420.42-217,200
Nov 13, 20250.410.420.410.420.42-1.19%36,000
Nov 12, 20250.460.470.400.420.42-8.70%2,006,400
Nov 11, 20250.470.480.460.460.46-1.08%256,000
Nov 10, 20250.490.490.460.470.47-8.82%369,728
Nov 7, 20250.450.540.450.510.5117.24%2,912,000
Nov 6, 20250.470.470.420.440.44-6.45%1,856,764
Nov 5, 20250.500.580.470.470.47-7.00%1,762,000
Nov 4, 20250.430.510.430.500.5016.28%13,097,170
Nov 3, 20250.420.430.400.430.436.17%4,398,000
Oct 31, 20250.400.410.400.410.411.25%4,064,000
Oct 30, 20250.400.400.400.400.40-4,240
Oct 28, 20250.400.400.390.400.40-1.23%317,152
Oct 27, 20250.410.410.410.410.41-1.22%-
Oct 24, 20250.410.410.410.410.41--
Oct 23, 20250.400.420.390.410.419.33%2,688,000
Oct 22, 20250.390.390.380.380.38-3.85%248,000
Oct 21, 20250.390.390.390.390.39-1.27%72,021
Oct 20, 20250.430.430.370.400.401.28%132,058
Oct 17, 20250.420.420.390.390.39-3.70%307,617
Oct 16, 20250.400.410.400.410.412.53%285,194
Oct 15, 20250.400.420.380.400.40-7,844,400
Oct 14, 20250.400.400.400.400.40-52,598
Oct 13, 20250.420.420.380.400.40-10.23%690,160
Oct 10, 20250.440.440.440.440.44-50,400