Bank of Gansu Co., Ltd. (HKG:2139)
Hong Kong
· Delayed Price · Currency is HKD 0.410
+0.010 (2.50%)
Apr 29, 2026, 4:08 PM HKT
Bank of Gansu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 6,876,000 |
| Apr 28, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 3.90% | 20,444,000 |
| Apr 27, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 4.05% | 8,714,000 |
| Apr 24, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.82% | 6,988,000 |
| Apr 23, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 3,460,000 |
| Apr 22, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 3,981,000 |
| Apr 21, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,837,000 |
| Apr 20, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 1,118,000 |
| Apr 17, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 7,868,000 |
| Apr 16, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 12,900,000 |
| Apr 15, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 4,416,000 |
| Apr 14, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 4,748,000 |
| Apr 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 1,943,000 |
| Apr 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,297,000 |
| Apr 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,389,000 |
| Apr 8, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 5,453,000 |
| Apr 2, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 5,339,000 |
| Apr 1, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.62% | 6,213,000 |
| Mar 31, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | - | 9,217,000 |
| Mar 30, 2026 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 27.45% | 53,413,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,532,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 665,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 706,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 165,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 368,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,513,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 3,569,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 102,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 16,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 27,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 605,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.88% | 217,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 49,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 166,000 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 987,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 544,000 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 3,328,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 777,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 487,000 |
| Feb 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,131,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,905,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 237,000 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 303,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 112,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 724,000 |
| Feb 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 649,000 |
| Feb 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 541,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 12,000 |
| Feb 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 1,127,000 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 755,000 |
| Feb 6, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 3.31% | 1,147,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 21,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 294,000 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 285,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.21% | 219,000 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.35% | 619,000 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 677,000 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 676,000 |
| Jan 27, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 882,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 644,000 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 623,000 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 434,000 |
| Jan 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 829,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,034,000 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 810,000 |
| Jan 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 34,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 105,000 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 701,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 864,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 50,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 366,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 268,000 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 18,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,676,000 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 63,000 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.41% | 346,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 142,000 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 710,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 824,500 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 859,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 330,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.81% | 1,038,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | - |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 216,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 556,000 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,127,000 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 1,475,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 54,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 83,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 97,000 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,077,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 747,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 612,000 |
| Nov 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 3.24% | 827,000 |