Guanze Medical Information Industry (Holding) Co., Ltd. (HKG:2427)
Hong Kong
· Delayed Price · Currency is HKD 6.77
+0.16 (2.42%)
At close: Apr 29, 2026
HKG:2427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.65 | 7.17 | 6.20 | 6.77 | 6.77 | 2.42% | 2,700,000 |
| Apr 28, 2026 | 6.90 | 6.90 | 6.13 | 6.61 | 6.61 | -4.34% | 2,645,000 |
| Apr 27, 2026 | 4.90 | 7.15 | 4.90 | 6.91 | 6.91 | 35.76% | 10,645,000 |
| Apr 24, 2026 | 4.96 | 5.55 | 4.54 | 5.09 | 5.09 | 2.62% | 10,165,000 |
| Apr 23, 2026 | 4.00 | 4.96 | 3.97 | 4.96 | 4.96 | 22.47% | 3,974,260 |
| Apr 22, 2026 | 4.00 | 4.13 | 3.93 | 4.05 | 4.05 | 1.25% | 615,000 |
| Apr 21, 2026 | 3.90 | 4.03 | 3.77 | 4.00 | 4.00 | 1.01% | 1,480,000 |
| Apr 20, 2026 | 3.40 | 4.31 | 3.37 | 3.96 | 3.96 | 15.79% | 7,763,870 |
| Apr 17, 2026 | 3.43 | 3.52 | 3.42 | 3.42 | 3.42 | -1.16% | 585,000 |
| Apr 16, 2026 | 3.47 | 3.47 | 3.41 | 3.46 | 3.46 | -0.57% | 180,000 |
| Apr 15, 2026 | 3.50 | 3.52 | 3.45 | 3.48 | 3.48 | 2.05% | 275,000 |
| Apr 14, 2026 | 3.35 | 3.66 | 3.34 | 3.41 | 3.41 | -0.29% | 1,355,000 |
| Apr 13, 2026 | 3.45 | 3.50 | 3.40 | 3.42 | 3.42 | -0.87% | 360,000 |
| Apr 10, 2026 | 3.50 | 3.50 | 3.30 | 3.45 | 3.45 | -1.43% | 700,000 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.45 | 3.50 | 3.50 | -2.51% | 810,000 |
| Apr 8, 2026 | 3.47 | 3.59 | 3.45 | 3.59 | 3.59 | 3.46% | 613,228 |
| Apr 2, 2026 | 3.55 | 3.58 | 3.37 | 3.47 | 3.47 | -1.98% | 2,645,000 |
| Apr 1, 2026 | 3.61 | 3.72 | 3.54 | 3.54 | 3.54 | -4.32% | 1,320,000 |
| Mar 31, 2026 | 3.76 | 3.92 | 3.54 | 3.70 | 3.70 | -1.60% | 2,605,000 |
| Mar 30, 2026 | 3.65 | 3.88 | 3.51 | 3.76 | 3.76 | 3.01% | 1,990,000 |
| Mar 27, 2026 | 3.62 | 3.78 | 3.62 | 3.65 | 3.65 | 1.39% | 805,000 |
| Mar 26, 2026 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | -1.10% | 845,000 |
| Mar 25, 2026 | 3.68 | 3.68 | 3.52 | 3.64 | 3.64 | -1.09% | 660,000 |
| Mar 24, 2026 | 3.64 | 3.70 | 3.54 | 3.68 | 3.68 | 1.10% | 520,000 |
| Mar 23, 2026 | 3.65 | 3.70 | 3.39 | 3.64 | 3.64 | -0.27% | 1,205,000 |
| Mar 20, 2026 | 3.50 | 3.74 | 3.50 | 3.65 | 3.65 | 1.39% | 700,000 |
| Mar 19, 2026 | 3.50 | 3.71 | 3.50 | 3.60 | 3.60 | -0.55% | 1,610,000 |
| Mar 18, 2026 | 3.65 | 3.96 | 3.60 | 3.62 | 3.62 | -0.82% | 4,045,000 |
| Mar 17, 2026 | 3.60 | 4.08 | 3.60 | 3.65 | 3.65 | 0.83% | 4,565,000 |
| Mar 16, 2026 | 3.63 | 3.71 | 3.60 | 3.62 | 3.62 | -3.98% | 995,000 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.76 | 3.77 | 3.77 | -1.31% | 965,000 |
| Mar 12, 2026 | 3.94 | 4.11 | 3.72 | 3.82 | 3.82 | -3.05% | 1,700,000 |
| Mar 11, 2026 | 3.57 | 4.17 | 3.49 | 3.94 | 3.94 | 12.57% | 3,265,500 |
| Mar 10, 2026 | 3.46 | 3.68 | 3.36 | 3.50 | 3.50 | -1.13% | 1,207,306 |
| 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 |