Gaodi Holdings Limited (HKG:1676)
Hong Kong
· Delayed Price · Currency is HKD 0.208
+0.007 (3.48%)
Apr 30, 2026, 10:04 AM HKT
Gaodi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 8,448,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,544,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.87% | 25,184,800 |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.29% | 1,540,000 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 34,104,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.25% | 9,080,000 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.31% | 1,584,000 |
| Apr 20, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.77% | 9,814,000 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.96% | 1,196,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.35% | 6,194,000 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 3,536,800 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.59% | 4,376,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 68,000 |
| Apr 10, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.15% | 9,032,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.84% | 3,532,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 4,312,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.96% | 4,496,000 |
| Apr 1, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.57% | 1,400,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.58% | 1,644,000 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 3,885,371 |
| Mar 27, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.05% | 936,000 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 764,000 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 232,000 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 568,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 1,520,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 568,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.43% | 2,240,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.35% | 536,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 3,732,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 912,000 |
| Mar 13, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.68% | 1,932,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -0.45% | 3,628,000 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 284,000 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.98% | 1,240,000 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 1,304,000 |
| Mar 6, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.93% | 3,988,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 1,632,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.83% | 376,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 260,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.35% | 2,064,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -2.02% | 1,376,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.62% | 860,000 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 925,600 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 2,585,600 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 3,668,000 |
| Feb 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 556,000 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -1.72% | 1,528,000 |
| Feb 13, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 732,000 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -5.26% | 3,912,000 |
| Feb 11, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 22.32% | 3,477,600 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 5,744,000 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -6.45% | 3,804,000 |
| Feb 6, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 0.81% | 4,760,099 |
| Feb 5, 2026 | 0.22 | 0.35 | 0.22 | 0.25 | 0.25 | 1.23% | 30,720,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.17 | 0.24 | 0.24 | -28.53% | 76,744,293 |
| Feb 3, 2026 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -2.86% | 2,624,000 |
| Feb 2, 2026 | 0.48 | 0.48 | 0.35 | 0.35 | 0.35 | -27.08% | 16,660,000 |
| Jan 30, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 284,000 |
| Jan 29, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,156,000 |
| Jan 28, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 2,660,000 |
| Jan 27, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 8,816,000 |
| Jan 26, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | -2.02% | 568,000 |
| Jan 23, 2026 | 0.49 | 0.50 | 0.44 | 0.50 | 0.50 | 1.02% | 6,376,000 |
| Jan 22, 2026 | 0.52 | 0.54 | 0.49 | 0.49 | 0.49 | -7.55% | 7,000,150 |
| Jan 21, 2026 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -8.62% | 101,904,900 |
| Jan 20, 2026 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | - | 7,770,000 |
| Jan 19, 2026 | 0.50 | 0.59 | 0.50 | 0.58 | 0.58 | 16.00% | 8,992,000 |
| Jan 16, 2026 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -7.41% | 8,492,000 |
| Jan 15, 2026 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -10.00% | 30,656,000 |
| Jan 14, 2026 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 5.26% | 12,428,000 |
| Jan 13, 2026 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | 1.79% | 47,232,980 |
| Jan 12, 2026 | 0.61 | 0.61 | 0.54 | 0.56 | 0.56 | -8.20% | 7,043,200 |
| Jan 9, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 2,920,000 |
| Jan 8, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 5,224,000 |
| Jan 7, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 1,148,000 |
| Jan 6, 2026 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -4.69% | 4,913,600 |
| Jan 5, 2026 | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | - | 6,021,200 |
| Jan 2, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 6,652,000 |
| Dec 31, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 1,640,000 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | - | 7,844,000 |
| Dec 29, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 1,456,000 |
| Dec 24, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 5,084,000 |
| Dec 23, 2025 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -5.71% | 33,041,000 |
| Dec 22, 2025 | 0.65 | 0.70 | 0.61 | 0.70 | 0.70 | 7.69% | 6,516,000 |
| Dec 19, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 2,416,000 |
| Dec 18, 2025 | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | - | 32,634,000 |
| Dec 17, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 3,456,000 |
| Dec 16, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 5,092,000 |
| Dec 15, 2025 | 0.69 | 0.71 | 0.63 | 0.63 | 0.63 | -8.70% | 23,196,000 |
| Dec 12, 2025 | 0.63 | 0.70 | 0.63 | 0.69 | 0.69 | 4.55% | 20,264,000 |
| Dec 11, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 13,220,000 |
| Dec 10, 2025 | 0.61 | 0.65 | 0.59 | 0.65 | 0.65 | 6.56% | 6,484,000 |
| Dec 9, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | - | 7,656,000 |
| Dec 8, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | - | 7,792,000 |
| Dec 5, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 4,120,000 |
| Dec 4, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 3,620,000 |
| Dec 3, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -3.33% | 1,920,000 |
| Dec 2, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | -1.64% | 5,061,600 |
| Dec 1, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 1.67% | 4,100,000 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.25% | 7,192,800 |