Guoquan Food (Shanghai) Co., Ltd. (HKG:2517)
Hong Kong
· Delayed Price · Currency is HKD 3.350
+0.140 (4.36%)
Apr 29, 2026, 4:08 PM HKT
Guoquan Food (Shanghai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.23 | 3.41 | 3.21 | 3.35 | 3.35 | 4.36% | 24,254,031 |
| Apr 28, 2026 | 3.15 | 3.23 | 3.12 | 3.21 | 3.21 | 1.90% | 15,238,160 |
| Apr 27, 2026 | 3.18 | 3.21 | 3.14 | 3.15 | 3.15 | 0.32% | 12,554,230 |
| Apr 24, 2026 | 3.20 | 3.20 | 3.07 | 3.14 | 3.14 | -1.88% | 19,234,824 |
| Apr 23, 2026 | 3.19 | 3.28 | 3.09 | 3.20 | 3.20 | 4.92% | 41,194,480 |
| Apr 22, 2026 | 3.16 | 3.16 | 3.03 | 3.05 | 3.05 | -2.87% | 29,241,566 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.11 | 3.14 | 3.14 | -2.48% | 22,255,960 |
| Apr 20, 2026 | 3.08 | 3.25 | 3.05 | 3.22 | 3.22 | 3.87% | 163,335,800 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.05 | 3.10 | 3.10 | -11.17% | 107,030,794 |
| Apr 16, 2026 | 4.20 | 4.20 | 3.39 | 3.49 | 3.49 | -19.03% | 147,554,952 |
| Apr 15, 2026 | 4.51 | 4.60 | 4.29 | 4.31 | 4.31 | -3.58% | 31,408,540 |
| Apr 14, 2026 | 4.56 | 4.60 | 4.41 | 4.47 | 4.47 | - | 11,175,090 |
| Apr 13, 2026 | 4.56 | 4.56 | 4.36 | 4.47 | 4.47 | -1.97% | 13,483,780 |
| Apr 10, 2026 | 4.75 | 4.80 | 4.51 | 4.56 | 4.56 | -2.77% | 9,647,069 |
| Apr 9, 2026 | 4.54 | 4.74 | 4.53 | 4.69 | 4.69 | 3.30% | 14,257,000 |
| Apr 8, 2026 | 4.45 | 4.73 | 4.45 | 4.54 | 4.54 | 2.02% | 13,343,400 |
| Apr 2, 2026 | 4.53 | 4.53 | 4.36 | 4.45 | 4.45 | -1.11% | 7,006,484 |
| Apr 1, 2026 | 4.31 | 4.52 | 4.31 | 4.50 | 4.50 | 6.38% | 15,797,790 |
| Mar 31, 2026 | 4.33 | 4.33 | 4.18 | 4.23 | 4.23 | -1.40% | 13,143,880 |
| Mar 30, 2026 | 4.17 | 4.36 | 4.14 | 4.29 | 4.29 | 3.37% | 9,949,547 |
| Mar 27, 2026 | 4.12 | 4.25 | 4.08 | 4.15 | 4.15 | 1.72% | 10,450,620 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.01 | 4.08 | 4.08 | -4.67% | 15,978,690 |
| Mar 25, 2026 | 4.27 | 4.44 | 4.23 | 4.28 | 4.28 | - | 12,560,630 |
| Mar 24, 2026 | 4.09 | 4.31 | 4.09 | 4.28 | 4.28 | 6.47% | 16,723,831 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -4.06% | 21,169,160 |
| Mar 20, 2026 | 4.34 | 4.36 | 4.18 | 4.19 | 4.19 | -3.46% | 13,946,660 |
| Mar 19, 2026 | 4.43 | 4.52 | 4.30 | 4.34 | 4.34 | -4.19% | 18,635,350 |
| Mar 18, 2026 | 4.36 | 4.59 | 4.30 | 4.53 | 4.53 | 5.35% | 30,484,890 |
| Mar 17, 2026 | 4.28 | 4.60 | 4.20 | 4.30 | 4.30 | 1.42% | 36,175,370 |
| Mar 16, 2026 | 3.88 | 4.25 | 3.88 | 4.24 | 4.24 | 10.13% | 54,684,510 |
| Mar 13, 2026 | 3.87 | 4.15 | 3.76 | 3.85 | 3.85 | 0.79% | 28,274,600 |
| Mar 12, 2026 | 3.97 | 3.97 | 3.74 | 3.82 | 3.82 | -3.54% | 13,128,950 |
| Mar 11, 2026 | 3.85 | 3.97 | 3.82 | 3.96 | 3.96 | 2.33% | 5,979,643 |
| Mar 10, 2026 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 4.03% | 5,461,504 |
| 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 |