Glory Health Industry Limited (HKG:2329)
Hong Kong
· Delayed Price · Currency is HKD 0.0980
+0.0060 (6.52%)
Apr 30, 2026, 11:44 AM HKT
Glory Health Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 272,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 219,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 6,000 |
| Apr 24, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.77% | 245,000 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 9,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.88% | 18,000 |
| Apr 21, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 13.04% | 255,000 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 47,000 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 318,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 1,054,000 |
| Apr 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 630,000 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.16% | 1,360,000 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 376,000 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -6.73% | 2,245,000 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.05% | 81,000 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,632,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.00% | 732,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,737,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | 381,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | 288,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 711,000 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 656,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -15.25% | 2,142,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 240,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.59% | 410,000 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 2,439,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.08% | 288,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 175,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.14% | 452,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 12,000 |
| Mar 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.72% | 203,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 833,000 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 143,000 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.67% | 149,000 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.44% | 201,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.38% | 385,000 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 5.88% | 257,000 |
| Mar 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.46% | 271,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.27% | 472,000 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 422,000 |
| Feb 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 626,000 |
| Feb 26, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 12.15% | 1,024,000 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.00% | 274,000 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 262,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -15.13% | 1,379,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 13,000 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | - |
| Feb 13, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 11.71% | 1,313,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 16,000 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.39% | 547,000 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.83% | 270,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 939,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 0.84% | 8,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.56% | 43,000 |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 199,000 |
| Feb 3, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 2.52% | 1,748,000 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 10,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 20,000 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 293,000 |
| Jan 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 842,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.81% | 64,000 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 22,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 374,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.86% | 264,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 6.06% | 48,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32,000 |
| Jan 19, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.22% | 516,000 |
| Jan 16, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -5.59% | 1,334,000 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.38% | 198,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.52% | 85,000 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 41,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.44% | 168,000 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 6.92% | 224,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -8.45% | 351,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.65% | 125,000 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.20% | 41,000 |
| Jan 5, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | -0.69% | 343,000 |
| Jan 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 13.39% | 167,000 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 126,000 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 177,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.77% | 343,000 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 5.56% | 311,954 |
| Dec 23, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.13% | 527,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 202,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 97,000 |
| Dec 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 106,000 |
| Dec 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.73% | 91,000 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 165,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | 14,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 66,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 69,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 11,000 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.83% | 334,000 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 994,000 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.40% | 18,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -1.57% | 487,000 |
| Dec 2, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 8.55% | 1,312,000 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.35% | 953,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.08% | 1,106,000 |