Guanze Medical Information Industry (Holding) Co., Ltd. (HKG:2427)
Hong Kong
· Delayed Price · Currency is HKD 3.540
+0.240 (7.27%)
Last updated: Mar 9, 2026, 3:46 PM HKT
HKG:2427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.29 | 3.80 | 3.23 | 3.54 | 3.54 | 7.27% | 4,638,188 |
| Mar 6, 2026 | 3.06 | 3.39 | 2.62 | 3.30 | 3.30 | 0.92% | 18,918,820 |
| Mar 5, 2026 | 3.71 | 3.80 | 3.20 | 3.27 | 3.27 | -13.72% | 4,667,500 |
| Mar 4, 2026 | 3.49 | 4.34 | 3.49 | 3.79 | 3.79 | 5.28% | 5,300,000 |
| Mar 3, 2026 | 3.20 | 3.65 | 3.20 | 3.60 | 3.60 | 11.80% | 1,452,200 |
| Mar 2, 2026 | 3.46 | 3.50 | 3.00 | 3.22 | 3.22 | -6.94% | 1,287,200 |
| Feb 27, 2026 | 3.80 | 4.00 | 3.39 | 3.46 | 3.46 | -11.05% | 3,130,000 |
| Feb 26, 2026 | 4.19 | 4.20 | 3.80 | 3.89 | 3.89 | -7.16% | 2,240,000 |
| Feb 25, 2026 | 4.09 | 4.30 | 3.90 | 4.19 | 4.19 | 2.44% | 2,355,000 |
| Feb 24, 2026 | 3.80 | 4.20 | 3.53 | 4.09 | 4.09 | 4.87% | 4,405,000 |
| Feb 23, 2026 | 4.60 | 4.61 | 3.60 | 3.90 | 3.90 | -12.36% | 8,507,118 |
| Feb 20, 2026 | 3.10 | 4.72 | 3.10 | 4.45 | 4.45 | 48.83% | 29,460,060 |
| Feb 16, 2026 | 2.01 | 2.99 | 2.01 | 2.99 | 2.99 | 53.33% | 9,465,000 |
| Feb 13, 2026 | 1.39 | 2.08 | 1.34 | 1.95 | 1.95 | 40.29% | 19,955,000 |
| Feb 12, 2026 | 1.80 | 3.02 | 0.78 | 1.39 | 1.39 | -10.90% | 89,666,200 |
| Jan 26, 2026 | 0.91 | 1.67 | 0.91 | 1.56 | 1.56 | 75.28% | 14,361,200 |
| Jan 23, 2026 | 0.83 | 1.00 | 0.76 | 0.89 | 0.89 | 21.92% | 5,925,000 |
| Jan 22, 2026 | 0.79 | 0.79 | 0.72 | 0.73 | 0.73 | -2.67% | 595,000 |
| Jan 21, 2026 | 0.68 | 0.85 | 0.68 | 0.75 | 0.75 | 11.94% | 3,155,000 |
| Jan 20, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -1.47% | 85,000 |
| Jan 19, 2026 | 0.65 | 0.71 | 0.65 | 0.68 | 0.68 | -5.56% | 315,000 |
| Jan 16, 2026 | 0.62 | 0.78 | 0.62 | 0.72 | 0.72 | 22.03% | 3,060,000 |
| Jan 15, 2026 | 0.52 | 0.63 | 0.52 | 0.59 | 0.59 | 3.51% | 830,000 |
| Jan 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jan 13, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 545,000 |
| Jan 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 9, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 25,000 |
| Jan 8, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 20,000 |
| Jan 7, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | -3.64% | 20,000 |
| Jan 6, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | - | 125,000 |
| Jan 5, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 235,000 |
| Jan 2, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 40,000 |
| Dec 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 10,000 |
| Dec 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 70,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 1,930,000 |
| Dec 23, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -1.92% | 145,000 |
| Dec 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 10,000 |
| Dec 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Dec 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 5,000 |
| Dec 16, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | - | 2,505,000 |
| Dec 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,000 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -5.17% | 5,000 |
| Dec 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 75,000 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -4.92% | 435,000 |
| Dec 9, 2025 | 0.57 | 0.62 | 0.56 | 0.61 | 0.61 | - | 2,950,000 |
| Dec 8, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 5.17% | 475,000 |
| Dec 5, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | -4.92% | 145,000 |
| Dec 4, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 360,000 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 70,000 |
| Dec 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -3.23% | 260,000 |
| Dec 1, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 270,000 |
| Nov 28, 2025 | 0.58 | 0.63 | 0.58 | 0.60 | 0.60 | 3.45% | 125,000 |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 265,000 |
| Nov 24, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | 1.79% | 385,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 35,000 |
| Nov 20, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 200,000 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 250,000 |
| Nov 18, 2025 | 0.57 | 0.68 | 0.57 | 0.62 | 0.62 | 14.81% | 940,000 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 250,000 |
| Nov 14, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 340,000 |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 115,000 |
| Nov 12, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 155,000 |
| Nov 11, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 105,000 |
| Nov 10, 2025 | 0.53 | 0.53 | 0.49 | 0.53 | 0.53 | - | 120,000 |
| Nov 7, 2025 | 0.50 | 0.53 | 0.48 | 0.53 | 0.53 | 3.92% | 155,000 |
| Nov 6, 2025 | 0.50 | 0.51 | 0.46 | 0.51 | 0.51 | 2.00% | 80,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 4, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 100,000 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -2.94% | 180,000 |
| Oct 31, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | 0.51 | 8.51% | 85,000 |
| Oct 30, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 1.08% | 195,000 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 115,000 |
| Oct 27, 2025 | 0.49 | 0.49 | 0.43 | 0.47 | 0.47 | -4.12% | 465,000 |
| Oct 24, 2025 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -11.82% | 900,000 |
| Oct 23, 2025 | 0.51 | 0.55 | 0.49 | 0.55 | 0.55 | 5.77% | 210,000 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | - | 480,000 |
| Oct 21, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | - | 395,000 |
| Oct 20, 2025 | 0.60 | 0.62 | 0.51 | 0.52 | 0.52 | -21.21% | 3,180,000 |
| Oct 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 30,000 |
| Oct 15, 2025 | 0.62 | 0.73 | 0.57 | 0.67 | 0.67 | 17.54% | 785,000 |
| Oct 14, 2025 | 0.56 | 0.59 | 0.54 | 0.57 | 0.57 | -8.06% | 275,000 |
| Oct 13, 2025 | 0.55 | 0.66 | 0.55 | 0.62 | 0.62 | 6.90% | 520,000 |
| Oct 10, 2025 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | -1.69% | 120,000 |
| Oct 9, 2025 | 0.59 | 0.64 | 0.57 | 0.59 | 0.59 | - | 300,000 |
| Oct 8, 2025 | 0.61 | 0.61 | 0.54 | 0.59 | 0.59 | -3.28% | 815,000 |
| Oct 6, 2025 | 0.59 | 0.63 | 0.58 | 0.61 | 0.61 | - | 125,000 |
| Oct 3, 2025 | 0.59 | 0.65 | 0.57 | 0.61 | 0.61 | - | 175,000 |
| Oct 2, 2025 | 0.62 | 0.65 | 0.58 | 0.61 | 0.61 | -4.69% | 885,000 |
| Sep 30, 2025 | 0.65 | 0.75 | 0.61 | 0.64 | 0.64 | 10.34% | 1,845,000 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | -10.77% | 545,000 |
| Sep 26, 2025 | 0.72 | 0.75 | 0.63 | 0.65 | 0.65 | -15.58% | 2,105,000 |
| Sep 25, 2025 | 0.54 | 0.79 | 0.54 | 0.77 | 0.77 | 50.98% | 4,540,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 5,000 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 195,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |