Guming Holdings Limited (HKG:1364)
Hong Kong
· Delayed Price · Currency is HKD 28.48
-1.02 (-3.46%)
At close: Feb 27, 2026
Guming Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.50 | 29.88 | 27.98 | 28.48 | 28.48 | -3.46% | 6,913,121 |
| Feb 26, 2026 | 29.58 | 30.48 | 29.02 | 29.50 | 29.50 | -1.67% | 4,160,069 |
| Feb 25, 2026 | 29.74 | 30.78 | 29.50 | 30.00 | 30.00 | 0.67% | 3,184,608 |
| Feb 24, 2026 | 30.00 | 30.08 | 28.64 | 29.80 | 29.80 | -0.67% | 4,239,620 |
| Feb 23, 2026 | 28.96 | 30.00 | 28.66 | 30.00 | 30.00 | 4.46% | 1,640,806 |
| Feb 20, 2026 | 29.20 | 29.74 | 28.26 | 28.72 | 28.72 | -2.05% | 960,416 |
| Feb 16, 2026 | 29.52 | 29.76 | 28.64 | 29.32 | 29.32 | -0.68% | 179,600 |
| Feb 13, 2026 | 28.80 | 29.58 | 28.60 | 29.52 | 29.52 | 1.93% | 2,601,755 |
| Feb 12, 2026 | 29.38 | 29.62 | 28.50 | 28.96 | 28.96 | -1.43% | 3,889,393 |
| Feb 11, 2026 | 30.50 | 30.50 | 29.06 | 29.38 | 29.38 | -2.13% | 6,276,660 |
| Feb 10, 2026 | 30.70 | 30.72 | 29.78 | 30.02 | 30.02 | -1.83% | 3,485,196 |
| Feb 9, 2026 | 30.64 | 30.86 | 29.80 | 30.58 | 30.58 | -0.20% | 2,725,426 |
| Feb 6, 2026 | 29.60 | 31.28 | 29.20 | 30.64 | 30.64 | 3.58% | 8,314,276 |
| Feb 5, 2026 | 28.62 | 29.68 | 28.08 | 29.58 | 29.58 | 3.86% | 4,297,495 |
| Feb 4, 2026 | 28.02 | 29.06 | 27.88 | 28.48 | 28.48 | -0.07% | 2,821,023 |
| Feb 3, 2026 | 28.70 | 29.38 | 28.18 | 28.50 | 28.50 | 0.56% | 3,698,044 |
| Feb 2, 2026 | 28.74 | 29.42 | 27.70 | 28.34 | 28.34 | -1.46% | 3,607,266 |
| Jan 30, 2026 | 28.00 | 29.40 | 27.90 | 28.76 | 28.76 | 1.55% | 5,720,097 |
| Jan 29, 2026 | 28.40 | 28.76 | 27.52 | 28.32 | 28.32 | -0.28% | 3,843,493 |
| Jan 28, 2026 | 29.34 | 29.34 | 27.90 | 28.40 | 28.40 | -3.20% | 10,540,540 |
| Jan 27, 2026 | 29.76 | 30.52 | 28.92 | 29.34 | 29.34 | -1.61% | 7,227,597 |
| Jan 26, 2026 | 29.90 | 30.22 | 29.00 | 29.82 | 29.82 | -0.33% | 8,823,689 |
| Jan 23, 2026 | 29.30 | 30.96 | 29.30 | 29.92 | 29.92 | 2.12% | 12,129,180 |
| Jan 22, 2026 | 28.60 | 29.78 | 27.72 | 29.30 | 29.30 | -1.08% | 45,981,240 |
| Jan 21, 2026 | 28.68 | 30.16 | 28.20 | 29.62 | 29.62 | 4.37% | 5,832,852 |
| Jan 20, 2026 | 27.48 | 28.98 | 27.28 | 28.38 | 28.38 | 3.05% | 6,761,566 |
| Jan 19, 2026 | 27.14 | 28.88 | 27.08 | 27.54 | 27.54 | 1.55% | 8,553,665 |
| Jan 16, 2026 | 26.50 | 27.56 | 26.42 | 27.12 | 27.12 | 2.34% | 5,480,474 |
| Jan 15, 2026 | 26.28 | 26.86 | 25.76 | 26.50 | 26.50 | 0.84% | 2,878,298 |
| Jan 14, 2026 | 25.84 | 26.60 | 25.48 | 26.28 | 26.28 | 2.26% | 3,766,191 |
| Jan 13, 2026 | 25.80 | 26.00 | 24.54 | 25.70 | 25.70 | 1.26% | 6,543,128 |
| Jan 12, 2026 | 26.70 | 26.74 | 25.30 | 25.38 | 25.38 | -4.87% | 4,910,407 |
| Jan 9, 2026 | 26.90 | 27.76 | 25.82 | 26.68 | 26.68 | -0.45% | 6,831,062 |
| Jan 8, 2026 | 26.00 | 27.12 | 25.32 | 26.80 | 26.80 | 5.59% | 6,248,159 |
| Jan 7, 2026 | 25.22 | 26.30 | 25.16 | 25.38 | 25.38 | -0.39% | 4,049,751 |
| Jan 6, 2026 | 24.40 | 25.68 | 24.32 | 25.48 | 25.48 | 3.07% | 5,583,771 |
| Jan 5, 2026 | 24.46 | 24.96 | 24.20 | 24.72 | 24.72 | 0.73% | 2,889,997 |
| Jan 2, 2026 | 24.76 | 25.08 | 24.28 | 24.54 | 24.54 | -0.97% | 1,062,576 |
| Dec 31, 2025 | 24.88 | 24.90 | 24.30 | 24.78 | 24.78 | -0.40% | 3,720,400 |
| Dec 30, 2025 | 25.20 | 25.70 | 24.46 | 24.88 | 24.88 | -3.27% | 3,063,256 |
| Dec 29, 2025 | 25.62 | 26.54 | 25.42 | 25.72 | 25.72 | 0.47% | 3,818,307 |
| Dec 24, 2025 | 25.68 | 25.80 | 25.02 | 25.60 | 25.60 | -0.31% | 743,056 |
| Dec 23, 2025 | 25.44 | 25.98 | 24.50 | 25.68 | 25.68 | 0.94% | 3,738,216 |
| Dec 22, 2025 | 24.34 | 25.56 | 24.34 | 25.44 | 25.44 | 4.61% | 5,133,157 |
| Dec 19, 2025 | 24.50 | 24.56 | 24.04 | 24.32 | 24.32 | -0.49% | 676,477 |
| Dec 18, 2025 | 24.88 | 24.88 | 23.46 | 24.44 | 24.44 | -0.81% | 3,222,971 |
| Dec 17, 2025 | 24.30 | 24.90 | 23.90 | 24.64 | 24.64 | 1.40% | 1,969,390 |
| Dec 16, 2025 | 25.00 | 25.70 | 24.00 | 24.30 | 24.30 | -2.17% | 3,558,779 |
| Dec 15, 2025 | 24.68 | 24.98 | 24.12 | 24.84 | 24.84 | 1.89% | 2,364,602 |
| Dec 12, 2025 | 24.96 | 24.98 | 24.02 | 24.38 | 24.38 | -1.46% | 4,519,827 |
| Dec 11, 2025 | 24.50 | 25.20 | 24.46 | 24.74 | 24.74 | 1.81% | 4,566,840 |
| Dec 10, 2025 | 24.00 | 24.96 | 24.00 | 24.30 | 24.30 | 2.27% | 6,475,174 |
| Dec 9, 2025 | 24.30 | 24.50 | 23.48 | 23.76 | 23.76 | -1.90% | 4,592,345 |
| Dec 8, 2025 | 24.72 | 25.24 | 24.06 | 24.22 | 24.22 | -4.42% | 7,636,945 |
| Dec 5, 2025 | 25.06 | 25.68 | 24.68 | 25.34 | 24.41 | 1.44% | 6,707,154 |
| Dec 4, 2025 | 25.18 | 25.60 | 24.96 | 24.98 | 24.06 | -0.79% | 2,528,125 |
| Dec 3, 2025 | 24.84 | 25.32 | 24.32 | 25.18 | 24.26 | 2.03% | 3,610,336 |
| Dec 2, 2025 | 24.62 | 25.00 | 24.24 | 24.68 | 23.77 | -0.56% | 5,877,818 |
| Dec 1, 2025 | 25.32 | 25.32 | 24.42 | 24.82 | 23.91 | -1.66% | 6,080,632 |
| Nov 28, 2025 | 25.06 | 25.76 | 24.90 | 25.24 | 24.31 | 0.80% | 6,852,035 |
| Nov 27, 2025 | 24.70 | 25.36 | 24.34 | 25.04 | 24.12 | 2.12% | 5,637,292 |
| Nov 26, 2025 | 23.92 | 24.90 | 23.92 | 24.52 | 23.62 | 2.51% | 7,207,077 |
| Nov 25, 2025 | 23.46 | 24.70 | 23.46 | 23.92 | 23.04 | 2.40% | 9,812,181 |
| Nov 24, 2025 | 22.46 | 24.10 | 21.98 | 23.36 | 22.50 | 4.19% | 6,137,847 |
| Nov 21, 2025 | 23.10 | 23.40 | 21.98 | 22.42 | 21.60 | -4.19% | 9,716,187 |
| Nov 20, 2025 | 22.82 | 23.40 | 22.14 | 23.40 | 22.54 | 2.54% | 4,895,409 |
| Nov 19, 2025 | 22.80 | 22.84 | 21.96 | 22.82 | 21.98 | 1.51% | 3,812,371 |
| Nov 18, 2025 | 22.20 | 22.48 | 21.82 | 22.48 | 21.65 | 1.26% | 1,767,538 |
| Nov 17, 2025 | 22.54 | 23.24 | 21.88 | 22.20 | 21.39 | -0.45% | 3,692,697 |
| Nov 14, 2025 | 22.38 | 23.08 | 22.14 | 22.30 | 21.48 | -0.45% | 4,593,191 |
| Nov 13, 2025 | 22.96 | 23.14 | 22.16 | 22.40 | 21.58 | -3.45% | 7,155,634 |
| Nov 12, 2025 | 23.22 | 23.66 | 22.64 | 23.20 | 22.35 | 0.35% | 5,656,548 |
| Nov 11, 2025 | 22.82 | 23.70 | 22.68 | 23.12 | 22.27 | 0.17% | 5,417,193 |
| Nov 10, 2025 | 21.46 | 23.46 | 21.46 | 23.08 | 22.23 | 7.05% | 11,238,170 |
| Nov 7, 2025 | 21.86 | 21.86 | 21.00 | 21.56 | 20.77 | -1.37% | 4,397,067 |
| Nov 6, 2025 | 21.84 | 22.12 | 21.54 | 21.86 | 21.06 | - | 3,565,783 |
| Nov 5, 2025 | 21.48 | 22.50 | 20.74 | 21.86 | 21.06 | 1.58% | 6,326,084 |
| Nov 4, 2025 | 22.30 | 22.46 | 21.10 | 21.52 | 20.73 | -3.50% | 6,912,625 |
| Nov 3, 2025 | 22.96 | 23.00 | 21.84 | 22.30 | 21.48 | -1.93% | 2,906,754 |
| Oct 31, 2025 | 22.64 | 22.84 | 22.30 | 22.74 | 21.91 | 0.44% | 3,654,561 |
| Oct 30, 2025 | 22.10 | 22.82 | 21.70 | 22.64 | 21.81 | 1.98% | 5,698,579 |
| Oct 28, 2025 | 22.70 | 22.70 | 21.90 | 22.20 | 21.39 | -1.25% | 3,104,396 |
| Oct 27, 2025 | 22.00 | 22.84 | 21.82 | 22.48 | 21.65 | 2.37% | 6,096,688 |
| Oct 24, 2025 | 22.02 | 22.60 | 21.70 | 21.96 | 21.15 | -1.35% | 8,259,397 |
| Oct 23, 2025 | 23.78 | 23.78 | 21.56 | 22.26 | 21.44 | -6.94% | 51,153,920 |
| Oct 22, 2025 | 23.18 | 24.44 | 23.18 | 23.92 | 23.04 | 1.87% | 5,589,411 |
| Oct 21, 2025 | 24.48 | 24.64 | 23.06 | 23.48 | 22.62 | -3.85% | 7,681,963 |
| Oct 20, 2025 | 24.74 | 24.88 | 23.80 | 24.42 | 23.52 | - | 5,247,414 |
| Oct 17, 2025 | 25.54 | 26.00 | 24.00 | 24.42 | 23.52 | -3.48% | 11,000,900 |
| Oct 16, 2025 | 26.12 | 26.96 | 25.04 | 25.30 | 24.37 | -2.54% | 13,124,810 |
| Oct 15, 2025 | 24.50 | 26.40 | 24.50 | 25.96 | 25.01 | 6.83% | 13,111,410 |
| Oct 14, 2025 | 24.80 | 25.04 | 23.66 | 24.30 | 23.41 | -0.98% | 8,365,236 |
| Oct 13, 2025 | 23.06 | 24.80 | 23.06 | 24.54 | 23.64 | 1.91% | 12,005,370 |
| Oct 10, 2025 | 21.74 | 24.76 | 21.30 | 24.08 | 23.20 | 12.21% | 30,668,430 |
| Oct 9, 2025 | 20.74 | 21.82 | 20.74 | 21.46 | 20.67 | 3.67% | 8,469,130 |
| Oct 8, 2025 | 20.70 | 20.78 | 20.40 | 20.70 | 19.94 | - | 1,449,278 |
| Oct 6, 2025 | 20.98 | 20.98 | 20.50 | 20.70 | 19.94 | -1.33% | 1,340,780 |
| Oct 3, 2025 | 21.62 | 21.62 | 20.94 | 20.98 | 20.21 | -1.59% | 2,826,377 |
| Oct 2, 2025 | 22.18 | 22.18 | 21.30 | 21.32 | 20.54 | -4.39% | 2,952,830 |
| Sep 30, 2025 | 21.76 | 22.44 | 21.54 | 22.30 | 21.48 | 2.48% | 5,106,422 |