Gangyu Smart Urban Services Holding Limited (HKG:0265)
Hong Kong
· Delayed Price · Currency is HKD 1.600
-0.070 (-4.19%)
At close: Mar 10, 2026
HKG:0265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 14,000 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 5, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 60,000 |
| Mar 4, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 68,000 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 20,000 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | - | 38,000 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Feb 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 12,000 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 8,000 |
| Feb 20, 2026 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | - | 8,000 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 8,000 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Feb 11, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 55,200 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 6,000 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.68 | 1.68 | -1.18% | 6,000 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12,000 |
| Feb 2, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 36,000 |
| Jan 30, 2026 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | 3.03% | 24,000 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 12,000 |
| Jan 28, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | - | 54,000 |
| Jan 27, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | - | 28,000 |
| Jan 26, 2026 | 1.70 | 1.80 | 1.69 | 1.70 | 1.70 | -5.56% | 72,000 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 12,000 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 14,000 |
| Jan 21, 2026 | 1.80 | 1.80 | 1.60 | 1.75 | 1.75 | -2.78% | 32,000 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 24,000 |
| Jan 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 70,000 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | 0.56% | 8,000 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.79 | 1.78 | 1.78 | 2.30% | 16,000 |
| Jan 14, 2026 | 1.95 | 1.96 | 1.74 | 1.74 | 1.74 | -4.40% | 30,000 |
| Jan 13, 2026 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -4.21% | 22,000 |
| Jan 12, 2026 | 1.90 | 2.00 | 1.88 | 1.90 | 1.90 | -5.00% | 55,400 |
| Jan 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Jan 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 12,000 |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 4,000 |
| Jan 5, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 3.16% | 14,000 |
| Jan 2, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 16,000 |
| Dec 31, 2025 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | -2.63% | 152,000 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.90 | 1.90 | 5.56% | 2,000 |
| Dec 29, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -7.69% | 46,000 |
| Dec 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 2,000 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 2,000 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 15, 2025 | 1.80 | 1.90 | 1.77 | 1.80 | 1.80 | 1.12% | 70,000 |
| Dec 12, 2025 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 52,000 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |
| Dec 9, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 92,600 |
| Dec 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 4,000 |
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,000 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 2,000 |
| Dec 3, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 4,000 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 8,000 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.80 | 1.79 | 1.79 | 5.29% | 4,000 |
| Nov 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,000 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Nov 26, 2025 | 1.77 | 1.77 | 1.77 | 1.70 | 1.70 | 5.59% | 30,000 |
| Nov 25, 2025 | 1.75 | 1.79 | 1.61 | 1.61 | 1.61 | 0.63% | 10,000 |
| Nov 24, 2025 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 10.34% | 10,000 |
| Nov 21, 2025 | 1.51 | 1.58 | 1.38 | 1.45 | 1.45 | 2.84% | 20,000 |
| Nov 20, 2025 | 1.36 | 1.53 | 1.30 | 1.41 | 1.41 | 3.68% | 64,000 |
| Nov 19, 2025 | 1.43 | 1.58 | 1.33 | 1.36 | 1.36 | -2.86% | 220,800 |
| Nov 18, 2025 | 1.57 | 1.61 | 1.33 | 1.40 | 1.40 | -6.67% | 360,000 |
| Nov 17, 2025 | 1.80 | 1.95 | 1.50 | 1.50 | 1.50 | -8.54% | 526,000 |
| Nov 14, 2025 | 2.06 | 2.06 | 1.60 | 1.64 | 1.64 | -9.39% | 394,000 |
| Nov 13, 2025 | 2.25 | 2.26 | 1.81 | 1.81 | 1.81 | -9.50% | 128,500 |
| Nov 12, 2025 | 2.33 | 2.65 | 2.00 | 2.00 | 2.00 | -16.67% | 134,000 |
| Nov 11, 2025 | 2.65 | 2.66 | 2.30 | 2.40 | 2.40 | 1.69% | 22,000 |
| Nov 10, 2025 | 2.55 | 2.55 | 2.30 | 2.36 | 2.36 | -0.84% | 24,000 |
| Nov 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 8,400 |
| Nov 6, 2025 | 2.55 | 2.55 | 2.55 | 2.40 | 2.40 | -3.23% | 14,000 |
| Nov 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 4, 2025 | 2.49 | 2.49 | 2.49 | 2.48 | 2.48 | -0.80% | 2,000 |
| Nov 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Oct 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 30, 2025 | 2.65 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 24,000 |
| Oct 28, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 4,000 |
| Oct 27, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 5.58% | 14,000 |
| Oct 24, 2025 | 2.70 | 2.70 | 2.50 | 2.51 | 2.51 | -10.99% | 56,000 |
| Oct 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 2,000 |
| Oct 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | 2,000 |
| Oct 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 20, 2025 | 2.79 | 2.80 | 2.78 | 2.78 | 2.78 | 3.73% | 68,960 |
| Oct 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.11% | - |
| Oct 16, 2025 | 2.51 | 2.77 | 2.43 | 2.71 | 2.71 | 5.04% | 45,600 |
| Oct 15, 2025 | 2.55 | 2.60 | 2.51 | 2.58 | 2.58 | 2.38% | 142,000 |
| Oct 14, 2025 | 2.56 | 2.58 | 2.50 | 2.52 | 2.52 | 1.61% | 189,800 |
| Oct 13, 2025 | 2.20 | 2.49 | 2.20 | 2.48 | 2.48 | 7.83% | 46,000 |
| Oct 10, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | -7.26% | 4,000 |