Gangyu Smart Urban Services Holding Limited (HKG:0265)
Hong Kong
· Delayed Price · Currency is HKD 1.650
0.00 (0.00%)
Apr 29, 2026, 3:37 PM HKT
HKG:0265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | - | 110,320 |
| Apr 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 40,000 |
| Apr 21, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.79% | 60,000 |
| Apr 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 170,000 |
| Apr 17, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 112,000 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 40,000 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.70 | 1.70 | 0.59% | 20,000 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | 20,000 |
| Apr 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 32,000 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Apr 8, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 196,000 |
| Apr 2, 2026 | 1.55 | 1.56 | 1.55 | 1.60 | 1.60 | 1.27% | 30,000 |
| Apr 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,000 |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 10,000 |
| Mar 30, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 222,000 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -5.95% | 62,000 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 25, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | - | 40,000 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 48,000 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 17, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | -1.18% | 28,000 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Mar 13, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 1.79% | 40,000 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 40,000 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | 54,000 |
| 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 |