Guming Holdings Limited (HKG:1364)
Hong Kong
· Delayed Price · Currency is HKD 25.34
+0.36 (1.44%)
At close: Dec 5, 2025
Guming Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.06 | 25.68 | 24.68 | 25.34 | 25.34 | 1.44% | 6,707,154 |
| Dec 4, 2025 | 25.18 | 25.60 | 24.96 | 24.98 | 24.98 | -0.79% | 2,528,125 |
| Dec 3, 2025 | 24.84 | 25.32 | 24.32 | 25.18 | 25.18 | 2.03% | 3,610,336 |
| Dec 2, 2025 | 24.62 | 25.00 | 24.24 | 24.68 | 24.68 | -0.56% | 5,877,818 |
| Dec 1, 2025 | 25.32 | 25.32 | 24.42 | 24.82 | 24.82 | -1.66% | 6,080,632 |
| Nov 28, 2025 | 25.06 | 25.76 | 24.90 | 25.24 | 25.24 | 0.80% | 6,852,035 |
| Nov 27, 2025 | 24.70 | 25.36 | 24.34 | 25.04 | 25.04 | 2.12% | 5,637,292 |
| Nov 26, 2025 | 23.92 | 24.90 | 23.92 | 24.52 | 24.52 | 2.51% | 7,207,077 |
| Nov 25, 2025 | 23.46 | 24.70 | 23.46 | 23.92 | 23.92 | 2.40% | 9,812,181 |
| Nov 24, 2025 | 22.46 | 24.10 | 21.98 | 23.36 | 23.36 | 4.19% | 6,137,847 |
| Nov 21, 2025 | 23.10 | 23.40 | 21.98 | 22.42 | 22.42 | -4.19% | 9,716,187 |
| Nov 20, 2025 | 22.82 | 23.40 | 22.14 | 23.40 | 23.40 | 2.54% | 4,895,409 |
| Nov 19, 2025 | 22.80 | 22.84 | 21.96 | 22.82 | 22.82 | 1.51% | 3,812,371 |
| Nov 18, 2025 | 22.20 | 22.48 | 21.82 | 22.48 | 22.48 | 1.26% | 1,767,538 |
| Nov 17, 2025 | 22.54 | 23.24 | 21.88 | 22.20 | 22.20 | -0.45% | 3,692,697 |
| Nov 14, 2025 | 22.38 | 23.08 | 22.14 | 22.30 | 22.30 | -0.45% | 4,593,191 |
| Nov 13, 2025 | 22.96 | 23.14 | 22.16 | 22.40 | 22.40 | -3.45% | 7,155,634 |
| Nov 12, 2025 | 23.22 | 23.66 | 22.64 | 23.20 | 23.20 | 0.35% | 5,656,548 |
| Nov 11, 2025 | 22.82 | 23.70 | 22.68 | 23.12 | 23.12 | 0.17% | 5,417,193 |
| Nov 10, 2025 | 21.46 | 23.46 | 21.46 | 23.08 | 23.08 | 7.05% | 11,238,170 |
| Nov 7, 2025 | 21.86 | 21.86 | 21.00 | 21.56 | 21.56 | -1.37% | 4,397,067 |
| Nov 6, 2025 | 21.84 | 22.12 | 21.54 | 21.86 | 21.86 | - | 3,565,783 |
| Nov 5, 2025 | 21.48 | 22.50 | 20.74 | 21.86 | 21.86 | 1.58% | 6,326,084 |
| Nov 4, 2025 | 22.30 | 22.46 | 21.10 | 21.52 | 21.52 | -3.50% | 6,912,625 |
| Nov 3, 2025 | 22.96 | 23.00 | 21.84 | 22.30 | 22.30 | -1.93% | 2,906,754 |
| Oct 31, 2025 | 22.64 | 22.84 | 22.30 | 22.74 | 22.74 | 0.44% | 3,654,561 |
| Oct 30, 2025 | 22.10 | 22.82 | 21.70 | 22.64 | 22.64 | 1.98% | 5,698,579 |
| Oct 28, 2025 | 22.70 | 22.70 | 21.90 | 22.20 | 22.20 | -1.25% | 3,104,396 |
| Oct 27, 2025 | 22.00 | 22.84 | 21.82 | 22.48 | 22.48 | 2.37% | 6,096,688 |
| Oct 24, 2025 | 22.02 | 22.60 | 21.70 | 21.96 | 21.96 | -1.35% | 8,259,397 |
| Oct 23, 2025 | 23.78 | 23.78 | 21.56 | 22.26 | 22.26 | -6.94% | 51,153,920 |
| Oct 22, 2025 | 23.18 | 24.44 | 23.18 | 23.92 | 23.92 | 1.87% | 5,589,411 |
| Oct 21, 2025 | 24.48 | 24.64 | 23.06 | 23.48 | 23.48 | -3.85% | 7,681,963 |
| Oct 20, 2025 | 24.74 | 24.88 | 23.80 | 24.42 | 24.42 | - | 5,247,414 |
| Oct 17, 2025 | 25.54 | 26.00 | 24.00 | 24.42 | 24.42 | -3.48% | 11,000,900 |
| Oct 16, 2025 | 26.12 | 26.96 | 25.04 | 25.30 | 25.30 | -2.54% | 13,124,810 |
| Oct 15, 2025 | 24.50 | 26.40 | 24.50 | 25.96 | 25.96 | 6.83% | 13,111,410 |
| Oct 14, 2025 | 24.80 | 25.04 | 23.66 | 24.30 | 24.30 | -0.98% | 8,365,236 |
| Oct 13, 2025 | 23.06 | 24.80 | 23.06 | 24.54 | 24.54 | 1.91% | 12,005,370 |
| Oct 10, 2025 | 21.74 | 24.76 | 21.30 | 24.08 | 24.08 | 12.21% | 30,668,430 |
| Oct 9, 2025 | 20.74 | 21.82 | 20.74 | 21.46 | 21.46 | 3.67% | 8,469,130 |
| Oct 8, 2025 | 20.70 | 20.78 | 20.40 | 20.70 | 20.70 | - | 1,449,278 |
| Oct 6, 2025 | 20.98 | 20.98 | 20.50 | 20.70 | 20.70 | -1.33% | 1,340,780 |
| Oct 3, 2025 | 21.62 | 21.62 | 20.94 | 20.98 | 20.98 | -1.59% | 2,826,377 |
| Oct 2, 2025 | 22.18 | 22.18 | 21.30 | 21.32 | 21.32 | -4.39% | 2,952,830 |
| Sep 30, 2025 | 21.76 | 22.44 | 21.54 | 22.30 | 22.30 | 2.48% | 5,106,422 |
| Sep 29, 2025 | 21.92 | 22.10 | 21.50 | 21.76 | 21.76 | 0.37% | 1,953,639 |
| Sep 26, 2025 | 21.58 | 22.20 | 21.04 | 21.68 | 21.68 | 0.28% | 4,141,922 |
| Sep 25, 2025 | 22.06 | 22.58 | 21.32 | 21.62 | 21.62 | -1.99% | 5,396,437 |
| Sep 24, 2025 | 22.56 | 22.96 | 22.00 | 22.06 | 22.06 | -1.52% | 8,850,526 |
| Sep 23, 2025 | 21.24 | 22.68 | 20.98 | 22.40 | 22.40 | 6.16% | 11,945,690 |
| Sep 22, 2025 | 21.22 | 21.34 | 20.30 | 21.10 | 21.10 | 1.25% | 7,246,102 |
| Sep 19, 2025 | 21.40 | 22.08 | 20.74 | 20.84 | 20.84 | -3.96% | 9,012,950 |
| Sep 18, 2025 | 22.20 | 22.34 | 21.08 | 21.70 | 21.70 | -2.08% | 10,505,210 |
| Sep 17, 2025 | 22.02 | 22.46 | 21.86 | 22.16 | 22.16 | 0.64% | 3,012,019 |
| Sep 16, 2025 | 22.30 | 22.50 | 21.68 | 22.02 | 22.02 | -1.26% | 4,389,223 |
| Sep 15, 2025 | 21.04 | 22.36 | 21.04 | 22.30 | 22.30 | 5.09% | 8,756,212 |
| Sep 12, 2025 | 21.46 | 21.40 | 20.78 | 21.22 | 21.22 | 0.09% | 4,603,485 |
| Sep 11, 2025 | 21.84 | 21.92 | 20.90 | 21.20 | 21.20 | -2.93% | 5,417,189 |
| Sep 10, 2025 | 21.40 | 22.16 | 21.40 | 21.84 | 21.84 | 1.87% | 5,040,250 |
| Sep 9, 2025 | 21.88 | 22.40 | 21.28 | 21.44 | 21.44 | -1.83% | 5,409,814 |
| Sep 8, 2025 | 21.18 | 22.12 | 21.18 | 21.84 | 21.84 | 3.41% | 6,493,898 |
| Sep 5, 2025 | 20.62 | 21.76 | 20.48 | 21.12 | 21.12 | 2.82% | 10,433,870 |
| Sep 4, 2025 | 21.36 | 21.48 | 20.44 | 20.54 | 20.54 | -3.57% | 5,477,534 |
| Sep 3, 2025 | 20.88 | 21.48 | 20.66 | 21.30 | 21.30 | 2.01% | 3,760,919 |
| Sep 2, 2025 | 21.16 | 21.50 | 20.54 | 20.88 | 20.88 | -1.60% | 5,436,582 |
| Sep 1, 2025 | 22.98 | 22.98 | 21.00 | 21.22 | 21.22 | -6.27% | 12,055,260 |
| Aug 29, 2025 | 21.76 | 22.86 | 21.76 | 22.64 | 22.64 | 4.04% | 10,480,540 |
| Aug 28, 2025 | 22.90 | 23.20 | 21.64 | 21.76 | 21.76 | -3.72% | 11,809,800 |
| Aug 27, 2025 | 24.32 | 24.82 | 22.18 | 22.60 | 22.60 | -3.75% | 20,817,330 |
| Aug 26, 2025 | 23.50 | 23.74 | 22.70 | 23.48 | 23.48 | 0.09% | 6,805,650 |
| Aug 25, 2025 | 23.50 | 23.64 | 22.78 | 23.46 | 23.46 | 0.69% | 4,473,745 |
| Aug 22, 2025 | 23.20 | 23.40 | 22.90 | 23.30 | 23.30 | 0.43% | 2,694,469 |
| Aug 21, 2025 | 23.36 | 23.44 | 22.86 | 23.20 | 23.20 | - | 2,656,362 |
| Aug 20, 2025 | 22.58 | 23.32 | 22.10 | 23.20 | 23.20 | 2.75% | 9,821,633 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.20 | 22.58 | 22.58 | -0.53% | 4,025,169 |
| Aug 18, 2025 | 22.62 | 23.04 | 22.50 | 22.70 | 22.70 | 0.53% | 6,624,493 |
| Aug 15, 2025 | 22.74 | 22.98 | 22.24 | 22.58 | 22.58 | -0.70% | 2,876,130 |
| Aug 14, 2025 | 23.18 | 23.18 | 22.60 | 22.74 | 22.74 | -1.73% | 3,133,753 |
| Aug 13, 2025 | 23.28 | 23.64 | 22.96 | 23.14 | 23.14 | -0.60% | 4,783,197 |
| Aug 12, 2025 | 23.26 | 23.78 | 22.88 | 23.28 | 23.28 | 0.52% | 3,962,751 |
| Aug 11, 2025 | 24.96 | 24.96 | 23.12 | 23.16 | 23.16 | -6.76% | 4,872,100 |
| Aug 8, 2025 | 24.40 | 25.00 | 24.06 | 24.84 | 24.84 | 1.80% | 2,665,036 |
| Aug 7, 2025 | 24.78 | 25.52 | 24.30 | 24.40 | 24.40 | 0.33% | 7,092,432 |
| Aug 6, 2025 | 24.18 | 24.84 | 23.86 | 24.32 | 24.32 | 0.58% | 2,977,408 |
| Aug 5, 2025 | 24.24 | 25.06 | 24.06 | 24.18 | 24.18 | -0.49% | 4,053,421 |
| Aug 4, 2025 | 22.96 | 24.36 | 22.60 | 24.30 | 24.30 | 5.88% | 5,073,958 |
| Aug 1, 2025 | 22.90 | 23.45 | 22.25 | 22.95 | 22.95 | -0.65% | 2,575,615 |
| Jul 31, 2025 | 23.30 | 23.75 | 23.05 | 23.10 | 23.10 | -1.91% | 1,927,586 |
| Jul 30, 2025 | 24.05 | 24.05 | 23.35 | 23.55 | 23.55 | -2.08% | 2,244,162 |
| Jul 29, 2025 | 23.10 | 24.20 | 22.95 | 24.05 | 24.05 | 3.66% | 3,778,831 |
| Jul 28, 2025 | 23.80 | 24.00 | 23.10 | 23.20 | 23.20 | -2.52% | 3,505,071 |
| Jul 25, 2025 | 24.55 | 24.60 | 23.75 | 23.80 | 23.80 | -3.05% | 3,657,867 |
| Jul 24, 2025 | 24.55 | 24.60 | 24.00 | 24.55 | 24.55 | 0.20% | 3,379,230 |
| Jul 23, 2025 | 25.85 | 25.85 | 24.30 | 24.50 | 24.50 | -3.73% | 4,903,304 |
| Jul 22, 2025 | 24.95 | 26.00 | 24.55 | 25.45 | 25.45 | 3.46% | 5,518,278 |
| Jul 21, 2025 | 24.70 | 24.95 | 24.00 | 24.60 | 24.60 | 0.20% | 4,895,623 |
| Jul 18, 2025 | 25.10 | 25.10 | 24.40 | 24.55 | 24.55 | -2.39% | 3,445,428 |
| Jul 17, 2025 | 26.15 | 26.15 | 24.85 | 25.15 | 25.15 | -2.71% | 5,149,800 |
| Jul 16, 2025 | 26.80 | 26.80 | 25.65 | 25.85 | 25.85 | -4.26% | 6,082,000 |