GDH Guangnan (Holdings) Limited (HKG:1203)
Hong Kong
· Delayed Price · Currency is HKD 0.690
+0.010 (1.47%)
Apr 29, 2026, 3:56 PM HKT
GDH Guangnan (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 168,000 |
| Apr 28, 2026 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | - | 39,000 |
| Apr 27, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 58,000 |
| Apr 24, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 59,000 |
| Apr 23, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -2.86% | 96,000 |
| Apr 22, 2026 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | 2.94% | 186,000 |
| Apr 21, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 352,000 |
| Apr 20, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 114,000 |
| Apr 17, 2026 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 568,000 |
| Apr 16, 2026 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 180,000 |
| Apr 15, 2026 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | -2.99% | 1,356,000 |
| Apr 14, 2026 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -2.90% | 922,000 |
| Apr 13, 2026 | 0.74 | 0.75 | 0.67 | 0.69 | 0.69 | -9.21% | 960,000 |
| Apr 10, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 346,000 |
| Apr 9, 2026 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -1.30% | 598,544 |
| Apr 8, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | - | 142,000 |
| Apr 2, 2026 | 0.74 | 0.77 | 0.73 | 0.77 | 0.77 | 4.05% | 136,000 |
| Apr 1, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.33% | 427,200 |
| Mar 31, 2026 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | - | 708,000 |
| Mar 30, 2026 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | - | 124,000 |
| Mar 27, 2026 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -5.06% | 706,000 |
| Mar 26, 2026 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | 2.60% | 188,000 |
| Mar 25, 2026 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | - | 404,000 |
| Mar 24, 2026 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 383,000 |
| Mar 23, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.56% | 638,000 |
| Mar 20, 2026 | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | -1.27% | 842,000 |
| Mar 19, 2026 | 0.78 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 672,000 |
| Mar 18, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | - | 30,000 |
| Mar 17, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 118,000 |
| Mar 16, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -1.23% | 210,000 |
| Mar 13, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | - | 560,000 |
| Mar 12, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -1.22% | 252,000 |
| Mar 11, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 178,000 |
| Mar 10, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | - | 126,000 |
| Mar 9, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 196,000 |
| Mar 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 6,000 |
| Mar 5, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 390,000 |
| Mar 4, 2026 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | -4.71% | 1,439,900 |
| Mar 3, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -2.30% | 580,000 |
| Mar 2, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 188,000 |
| Feb 27, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 636,000 |
| Feb 26, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 24,400 |
| Feb 25, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 287,000 |
| Feb 24, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 252,000 |
| Feb 23, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 246,000 |
| Feb 20, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 173,600 |
| Feb 16, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 10,000 |
| Feb 13, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 184,000 |
| Feb 12, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | - | 82,400 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 136,000 |
| Feb 10, 2026 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | 1.18% | 186,000 |
| Feb 9, 2026 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 210,000 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | - | 164,000 |
| Feb 5, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 48,000 |
| Feb 4, 2026 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 170,000 |
| Feb 3, 2026 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 424,000 |
| Feb 2, 2026 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -1.18% | 356,000 |
| Jan 30, 2026 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | - | 131,000 |
| Jan 29, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 346,000 |
| Jan 28, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 3.66% | 526,000 |
| Jan 27, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 33,000 |
| Jan 26, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.23% | 158,000 |
| Jan 23, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 264,400 |
| Jan 22, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 254,176 |
| Jan 21, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 146,000 |
| Jan 20, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 248,800 |
| Jan 19, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | - | 354,200 |
| Jan 16, 2026 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | -1.23% | 164,000 |
| Jan 15, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 28,000 |
| Jan 14, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 90,000 |
| Jan 13, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 2.53% | 572,000 |
| Jan 12, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 253,000 |
| Jan 9, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.25% | 14,000 |
| Jan 8, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -2.44% | 452,000 |
| Jan 7, 2026 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | - | 301,200 |
| Jan 6, 2026 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | - | 1,476,000 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 1,200,000 |
| Jan 2, 2026 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 1.18% | 332,000 |
| Dec 31, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 42,000 |
| Dec 30, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 253,000 |
| Dec 29, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 54,000 |
| Dec 24, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 51,063 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 22, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | - | 154,000 |
| Dec 19, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 64,000 |
| Dec 18, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 290,000 |
| Dec 17, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 194,000 |
| Dec 16, 2025 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | - | 511,775 |
| Dec 15, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | - | 258,000 |
| Dec 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 10, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | - | 41,000 |
| Dec 9, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | - | 184,000 |
| Dec 8, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -1.15% | 304,000 |
| Dec 5, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 158,000 |
| Dec 4, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 662,000 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 54,000 |
| Dec 2, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 62,000 |
| Dec 1, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 162,000 |
| Nov 28, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 262,000 |