Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong
· Delayed Price · Currency is HKD 3.860
+0.140 (3.76%)
Mar 10, 2026, 11:59 AM HKT
Guoquan Food (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -2.62% | 14,492,430 |
| Mar 6, 2026 | 3.80 | 3.87 | 3.77 | 3.82 | 3.82 | 0.53% | 5,741,547 |
| Mar 5, 2026 | 3.78 | 3.91 | 3.77 | 3.80 | 3.80 | 1.06% | 5,428,432 |
| Mar 4, 2026 | 3.76 | 3.89 | 3.70 | 3.76 | 3.76 | -1.05% | 11,088,210 |
| Mar 3, 2026 | 3.95 | 3.98 | 3.77 | 3.80 | 3.80 | -4.52% | 10,534,120 |
| Mar 2, 2026 | 4.05 | 4.05 | 3.88 | 3.98 | 3.98 | -3.16% | 11,645,750 |
| Feb 27, 2026 | 4.19 | 4.19 | 3.96 | 4.11 | 4.11 | -1.67% | 16,574,250 |
| Feb 26, 2026 | 3.90 | 4.21 | 3.90 | 4.18 | 4.18 | 7.73% | 25,784,580 |
| Feb 25, 2026 | 3.70 | 3.90 | 3.70 | 3.88 | 3.88 | 4.86% | 17,562,400 |
| Feb 24, 2026 | 3.72 | 3.79 | 3.66 | 3.70 | 3.70 | 0.27% | 14,490,690 |
| Feb 23, 2026 | 3.74 | 3.74 | 3.64 | 3.69 | 3.69 | -0.27% | 1,874,562 |
| Feb 20, 2026 | 3.83 | 3.83 | 3.66 | 3.70 | 3.70 | -4.39% | 5,229,283 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | -2.03% | 305,200 |
| Feb 13, 2026 | 3.89 | 3.97 | 3.82 | 3.95 | 3.95 | 1.54% | 9,117,378 |
| Feb 12, 2026 | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -2.26% | 8,315,749 |
| Feb 11, 2026 | 4.10 | 4.14 | 3.96 | 3.98 | 3.98 | -3.63% | 23,401,140 |
| Feb 10, 2026 | 4.20 | 4.21 | 4.09 | 4.13 | 4.13 | -2.13% | 12,364,530 |
| Feb 9, 2026 | 4.18 | 4.34 | 4.16 | 4.22 | 4.22 | 0.96% | 17,098,640 |
| Feb 6, 2026 | 4.17 | 4.33 | 4.17 | 4.18 | 4.18 | -0.71% | 10,415,290 |
| Feb 5, 2026 | 4.28 | 4.33 | 4.19 | 4.21 | 4.21 | -2.32% | 13,399,760 |
| Feb 4, 2026 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | -2.71% | 7,914,443 |
| Feb 3, 2026 | 4.33 | 4.48 | 4.29 | 4.43 | 4.43 | 3.02% | 12,068,450 |
| Feb 2, 2026 | 4.20 | 4.36 | 4.17 | 4.30 | 4.30 | 0.94% | 13,931,947 |
| Jan 30, 2026 | 4.53 | 4.53 | 4.02 | 4.26 | 4.26 | -1.16% | 32,543,800 |
| Jan 29, 2026 | 4.20 | 4.32 | 4.09 | 4.31 | 4.31 | 2.62% | 12,300,120 |
| Jan 28, 2026 | 4.20 | 4.33 | 4.17 | 4.20 | 4.20 | - | 8,927,623 |
| Jan 27, 2026 | 4.26 | 4.37 | 4.14 | 4.20 | 4.20 | -1.41% | 9,338,973 |
| Jan 26, 2026 | 4.42 | 4.49 | 4.17 | 4.26 | 4.26 | -3.40% | 23,538,960 |
| Jan 23, 2026 | 4.20 | 4.43 | 4.19 | 4.41 | 4.41 | 4.26% | 24,698,530 |
| Jan 22, 2026 | 4.10 | 4.23 | 4.06 | 4.23 | 4.23 | 3.17% | 8,625,414 |
| Jan 21, 2026 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | - | 9,175,997 |
| Jan 20, 2026 | 3.99 | 4.27 | 3.99 | 4.10 | 4.10 | 1.74% | 28,622,177 |
| Jan 19, 2026 | 4.06 | 4.06 | 3.89 | 4.03 | 4.03 | -0.49% | 22,340,600 |
| Jan 16, 2026 | 4.13 | 4.20 | 3.97 | 4.05 | 4.05 | -1.94% | 16,824,310 |
| Jan 15, 2026 | 4.01 | 4.15 | 4.01 | 4.13 | 4.13 | 2.99% | 15,534,300 |
| Jan 14, 2026 | 3.86 | 4.14 | 3.86 | 4.01 | 4.01 | 3.62% | 28,414,670 |
| Jan 13, 2026 | 3.80 | 3.95 | 3.80 | 3.87 | 3.87 | 1.84% | 16,544,360 |
| Jan 12, 2026 | 3.60 | 3.81 | 3.55 | 3.80 | 3.80 | 4.97% | 18,213,790 |
| Jan 9, 2026 | 3.62 | 3.64 | 3.55 | 3.62 | 3.62 | - | 9,434,570 |
| Jan 8, 2026 | 3.68 | 3.72 | 3.60 | 3.62 | 3.62 | -1.36% | 6,729,095 |
| Jan 7, 2026 | 3.75 | 3.76 | 3.66 | 3.67 | 3.67 | -1.61% | 10,530,420 |
| Jan 6, 2026 | 3.52 | 3.75 | 3.51 | 3.73 | 3.73 | 6.88% | 30,263,700 |
| Jan 5, 2026 | 3.55 | 3.63 | 3.46 | 3.49 | 3.49 | -1.13% | 14,515,450 |
| Jan 2, 2026 | 3.59 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 2,079,641 |
| Dec 31, 2025 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -0.28% | 6,343,200 |
| Dec 30, 2025 | 3.65 | 3.65 | 3.53 | 3.59 | 3.59 | 0.84% | 10,116,887 |
| Dec 29, 2025 | 3.60 | 3.69 | 3.54 | 3.56 | 3.56 | 0.28% | 11,559,750 |
| Dec 24, 2025 | 3.60 | 3.67 | 3.55 | 3.55 | 3.55 | -1.39% | 5,838,470 |
| Dec 23, 2025 | 3.50 | 3.68 | 3.48 | 3.60 | 3.60 | 2.56% | 17,078,050 |
| Dec 22, 2025 | 3.37 | 3.53 | 3.36 | 3.51 | 3.51 | 5.09% | 13,565,718 |
| Dec 19, 2025 | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 4,596,319 |
| Dec 18, 2025 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -0.88% | 5,835,584 |
| Dec 17, 2025 | 3.38 | 3.43 | 3.36 | 3.40 | 3.40 | 0.59% | 4,180,149 |
| Dec 16, 2025 | 3.49 | 3.49 | 3.37 | 3.38 | 3.38 | -2.59% | 8,914,755 |
| Dec 15, 2025 | 3.40 | 3.54 | 3.39 | 3.47 | 3.47 | 2.06% | 14,734,430 |
| Dec 12, 2025 | 3.34 | 3.50 | 3.34 | 3.40 | 3.40 | 2.10% | 21,532,080 |
| Dec 11, 2025 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | 2.46% | 10,317,480 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.22 | 3.25 | 3.25 | -2.11% | 11,632,400 |
| Dec 9, 2025 | 3.41 | 3.44 | 3.29 | 3.32 | 3.32 | -3.77% | 11,768,140 |
| Dec 8, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | 3.45 | -2.54% | 21,748,480 |
| Dec 5, 2025 | 3.55 | 3.59 | 3.48 | 3.54 | 3.54 | -0.56% | 13,729,360 |
| Dec 4, 2025 | 3.69 | 3.69 | 3.55 | 3.56 | 3.56 | -3.26% | 10,336,290 |
| Dec 3, 2025 | 3.80 | 3.82 | 3.68 | 3.68 | 3.68 | -1.34% | 8,584,086 |
| Dec 2, 2025 | 3.71 | 3.73 | 3.62 | 3.73 | 3.73 | 0.81% | 8,610,302 |
| Dec 1, 2025 | 3.70 | 3.77 | 3.69 | 3.70 | 3.70 | - | 8,178,710 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.69 | 3.70 | 3.70 | -1.60% | 6,203,705 |
| Nov 27, 2025 | 3.76 | 3.83 | 3.72 | 3.76 | 3.76 | - | 11,328,320 |
| Nov 26, 2025 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 12,287,540 |
| Nov 25, 2025 | 3.79 | 3.85 | 3.71 | 3.84 | 3.84 | 1.32% | 9,580,822 |
| Nov 24, 2025 | 3.82 | 3.87 | 3.74 | 3.79 | 3.79 | -1.30% | 10,772,560 |
| Nov 21, 2025 | 3.81 | 3.91 | 3.77 | 3.84 | 3.84 | -1.03% | 10,491,920 |
| Nov 20, 2025 | 3.94 | 3.95 | 3.74 | 3.88 | 3.88 | -1.52% | 18,618,250 |
| Nov 19, 2025 | 4.18 | 4.18 | 3.87 | 3.94 | 3.94 | -3.43% | 18,850,020 |
| Nov 18, 2025 | 4.12 | 4.15 | 3.99 | 4.08 | 4.08 | -1.45% | 10,929,250 |
| Nov 17, 2025 | 4.26 | 4.27 | 4.10 | 4.14 | 4.14 | -2.59% | 18,321,080 |
| Nov 14, 2025 | 4.16 | 4.41 | 4.15 | 4.25 | 4.25 | 0.95% | 20,743,420 |
| Nov 13, 2025 | 4.29 | 4.35 | 4.19 | 4.21 | 4.21 | -1.86% | 17,980,150 |
| Nov 12, 2025 | 4.16 | 4.44 | 4.16 | 4.29 | 4.29 | 3.37% | 40,591,510 |
| Nov 11, 2025 | 4.19 | 4.25 | 4.04 | 4.15 | 4.15 | 0.24% | 20,230,460 |
| Nov 10, 2025 | 3.95 | 4.28 | 3.95 | 4.14 | 4.14 | 4.81% | 32,095,940 |
| Nov 7, 2025 | 3.95 | 3.99 | 3.83 | 3.95 | 3.95 | -1.25% | 15,549,040 |
| Nov 6, 2025 | 3.98 | 4.04 | 3.84 | 4.00 | 4.00 | 2.56% | 19,964,050 |
| Nov 5, 2025 | 3.96 | 3.96 | 3.83 | 3.90 | 3.90 | -2.50% | 18,985,760 |
| Nov 4, 2025 | 4.09 | 4.17 | 3.92 | 4.00 | 4.00 | -2.20% | 28,050,040 |
| Nov 3, 2025 | 3.86 | 4.23 | 3.86 | 4.09 | 4.09 | 6.23% | 53,167,220 |
| Oct 31, 2025 | 3.66 | 3.94 | 3.62 | 3.85 | 3.85 | 6.65% | 48,359,770 |
| Oct 30, 2025 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 4.03% | 15,666,800 |
| Oct 28, 2025 | 3.58 | 3.59 | 3.42 | 3.47 | 3.47 | -3.07% | 18,487,230 |
| Oct 27, 2025 | 3.62 | 3.63 | 3.51 | 3.58 | 3.58 | -0.28% | 9,506,790 |
| Oct 24, 2025 | 3.69 | 3.69 | 3.58 | 3.59 | 3.59 | -1.37% | 12,913,490 |
| Oct 23, 2025 | 3.77 | 3.77 | 3.61 | 3.64 | 3.64 | -3.45% | 17,010,220 |
| Oct 22, 2025 | 3.65 | 3.85 | 3.61 | 3.77 | 3.77 | 3.29% | 34,745,620 |
| Oct 21, 2025 | 3.61 | 3.72 | 3.58 | 3.65 | 3.65 | 0.55% | 23,136,870 |
| Oct 20, 2025 | 3.64 | 3.73 | 3.61 | 3.63 | 3.63 | 0.55% | 23,285,480 |
| Oct 17, 2025 | 3.65 | 3.77 | 3.57 | 3.61 | 3.61 | -1.10% | 34,037,180 |
| Oct 16, 2025 | 3.50 | 3.77 | 3.44 | 3.65 | 3.65 | 4.58% | 54,976,920 |
| Oct 15, 2025 | 3.12 | 3.51 | 3.12 | 3.49 | 3.49 | 11.86% | 78,516,710 |
| Oct 14, 2025 | 3.29 | 3.29 | 3.07 | 3.12 | 3.12 | -4.00% | 27,057,800 |
| Oct 13, 2025 | 3.16 | 3.31 | 3.14 | 3.25 | 3.25 | -0.31% | 18,534,960 |
| Oct 10, 2025 | 3.19 | 3.30 | 3.14 | 3.26 | 3.26 | 1.87% | 23,616,880 |