Guming Holdings Limited (HKG:1364)
Hong Kong
· Delayed Price · Currency is HKD 25.48
+0.28 (1.11%)
Apr 29, 2026, 4:08 PM HKT
Guming Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.92 | 25.64 | 24.92 | 25.50 | - | 1.19% | 301,500 |
| Apr 28, 2026 | 24.92 | 25.24 | 24.76 | 25.20 | 25.20 | -0.08% | 2,345,120 |
| Apr 27, 2026 | 25.16 | 25.80 | 24.78 | 25.22 | 25.22 | -2.40% | 4,869,829 |
| Apr 24, 2026 | 25.56 | 25.88 | 25.14 | 25.84 | 25.84 | 1.10% | 2,429,162 |
| Apr 23, 2026 | 26.02 | 26.02 | 25.24 | 25.56 | 25.56 | -1.77% | 2,214,768 |
| Apr 22, 2026 | 26.78 | 26.78 | 25.56 | 26.02 | 26.02 | -1.66% | 2,179,779 |
| Apr 21, 2026 | 25.60 | 26.64 | 25.60 | 26.46 | 26.46 | 3.36% | 5,498,692 |
| Apr 20, 2026 | 25.90 | 25.96 | 25.36 | 25.60 | 25.60 | -0.16% | 3,283,237 |
| Apr 17, 2026 | 26.28 | 26.30 | 24.90 | 25.64 | 25.64 | -1.69% | 10,637,991 |
| Apr 16, 2026 | 27.06 | 27.34 | 26.00 | 26.08 | 26.08 | -3.34% | 5,590,084 |
| Apr 15, 2026 | 27.80 | 27.86 | 26.72 | 26.98 | 26.98 | -0.66% | 4,527,126 |
| Apr 14, 2026 | 26.72 | 27.36 | 26.14 | 27.16 | 27.16 | 1.49% | 3,403,972 |
| Apr 13, 2026 | 27.10 | 27.10 | 26.08 | 26.76 | 26.76 | -1.18% | 5,874,320 |
| Apr 10, 2026 | 28.40 | 28.40 | 26.52 | 27.08 | 27.08 | -4.65% | 10,396,570 |
| Apr 9, 2026 | 28.38 | 28.78 | 27.32 | 28.40 | 28.40 | -0.63% | 9,961,543 |
| Apr 8, 2026 | 28.70 | 29.76 | 27.88 | 28.58 | 28.58 | -0.42% | 6,693,705 |
| Apr 2, 2026 | 28.44 | 29.00 | 28.28 | 28.70 | 28.70 | 0.91% | 3,870,253 |
| Apr 1, 2026 | 27.80 | 29.04 | 27.80 | 28.44 | 28.44 | 4.18% | 7,563,643 |
| Mar 31, 2026 | 26.94 | 28.06 | 26.94 | 27.30 | 27.30 | 0.15% | 4,742,492 |
| Mar 30, 2026 | 26.38 | 27.60 | 25.92 | 27.26 | 27.26 | 2.95% | 12,318,710 |
| Mar 27, 2026 | 25.40 | 26.66 | 25.22 | 26.48 | 26.48 | 4.17% | 15,498,810 |
| Mar 26, 2026 | 27.60 | 27.64 | 24.50 | 25.42 | 25.42 | -2.98% | 20,965,820 |
| Mar 25, 2026 | 28.52 | 28.52 | 25.62 | 26.20 | 26.20 | -8.13% | 15,498,270 |
| Mar 24, 2026 | 27.02 | 28.78 | 27.02 | 28.52 | 28.52 | 5.55% | 4,824,241 |
| Mar 23, 2026 | 28.20 | 28.50 | 26.66 | 27.02 | 27.02 | -6.63% | 6,082,653 |
| Mar 20, 2026 | 27.80 | 28.94 | 27.72 | 28.94 | 28.94 | 2.99% | 24,292,880 |
| Mar 19, 2026 | 28.48 | 29.08 | 27.78 | 28.10 | 28.10 | -3.10% | 3,715,276 |
| Mar 18, 2026 | 28.02 | 29.04 | 28.02 | 29.00 | 29.00 | 1.90% | 1,434,330 |
| Mar 17, 2026 | 28.46 | 29.12 | 28.16 | 28.46 | 28.46 | - | 1,689,260 |
| Mar 16, 2026 | 26.90 | 28.98 | 26.80 | 28.46 | 28.46 | 5.02% | 3,928,619 |
| Mar 13, 2026 | 27.26 | 27.96 | 27.04 | 27.10 | 27.10 | -2.38% | 2,182,607 |
| Mar 12, 2026 | 27.40 | 28.36 | 27.20 | 27.76 | 27.76 | -0.86% | 2,416,442 |
| Mar 11, 2026 | 27.68 | 28.60 | 27.62 | 28.00 | 28.00 | 0.79% | 2,258,462 |
| Mar 10, 2026 | 27.68 | 28.12 | 27.40 | 27.78 | 27.78 | 2.06% | 2,294,859 |
| Mar 9, 2026 | 28.02 | 28.30 | 27.02 | 27.22 | 27.22 | -2.86% | 3,025,255 |
| Mar 6, 2026 | 26.54 | 28.50 | 26.54 | 28.02 | 28.02 | 4.71% | 4,112,395 |
| Mar 5, 2026 | 27.18 | 27.72 | 26.36 | 26.76 | 26.76 | -1.18% | 3,580,822 |
| Mar 4, 2026 | 26.92 | 27.20 | 26.28 | 27.08 | 27.08 | 0.15% | 5,763,530 |
| Mar 3, 2026 | 27.62 | 27.62 | 26.82 | 27.04 | 27.04 | -2.59% | 6,822,384 |
| Mar 2, 2026 | 28.48 | 28.48 | 27.28 | 27.76 | 27.76 | -2.53% | 4,261,153 |
| 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 |