Guoxia Technology Co., Ltd. (HKG:2655)
Hong Kong
· Delayed Price · Currency is HKD 30.60
-2.06 (-6.31%)
At close: Apr 29, 2026
Guoxia Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.78 | 33.78 | 29.54 | 30.60 | 30.60 | -6.31% | 15,431,815 |
| Apr 28, 2026 | 33.00 | 35.30 | 30.60 | 32.66 | 32.66 | -0.49% | 24,176,702 |
| Apr 27, 2026 | 33.80 | 39.86 | 32.50 | 32.82 | 32.82 | -6.01% | 39,185,960 |
| Apr 24, 2026 | 26.50 | 36.02 | 25.44 | 34.92 | 34.92 | 33.79% | 58,467,330 |
| Apr 23, 2026 | 30.84 | 31.76 | 25.64 | 26.10 | 26.10 | -15.31% | 16,160,600 |
| Apr 22, 2026 | 37.20 | 37.20 | 30.58 | 30.82 | 30.82 | -16.11% | 11,989,400 |
| Apr 21, 2026 | 37.34 | 39.12 | 36.10 | 36.74 | 36.74 | -1.34% | 9,044,900 |
| Apr 20, 2026 | 43.00 | 46.28 | 35.90 | 37.24 | 37.24 | -12.46% | 18,505,850 |
| Apr 17, 2026 | 56.05 | 56.25 | 42.50 | 42.54 | 42.54 | -24.04% | 14,261,780 |
| Apr 16, 2026 | 67.95 | 68.50 | 53.20 | 56.00 | 56.00 | -14.96% | 10,992,265 |
| Apr 15, 2026 | 65.65 | 68.80 | 62.10 | 65.85 | 65.85 | 3.78% | 8,214,218 |
| Apr 14, 2026 | 56.05 | 76.80 | 55.65 | 63.45 | 63.45 | 14.74% | 17,954,235 |
| Apr 13, 2026 | 50.55 | 55.40 | 49.70 | 55.30 | 55.30 | 9.40% | 2,384,400 |
| Apr 10, 2026 | 57.75 | 58.35 | 50.00 | 50.55 | 50.55 | -11.08% | 2,064,800 |
| Apr 9, 2026 | 53.25 | 58.70 | 51.35 | 56.85 | 56.85 | 7.37% | 3,301,200 |
| Apr 8, 2026 | 50.00 | 53.20 | 48.22 | 52.95 | 52.95 | 5.90% | 2,526,300 |
| Apr 2, 2026 | 47.82 | 51.60 | 47.24 | 50.00 | 50.00 | 4.56% | 2,308,100 |
| Apr 1, 2026 | 45.50 | 48.40 | 44.12 | 47.82 | 47.82 | 5.94% | 2,266,700 |
| Mar 31, 2026 | 41.00 | 45.50 | 41.00 | 45.14 | 45.14 | 8.25% | 2,391,500 |
| Mar 30, 2026 | 41.82 | 42.20 | 38.50 | 41.70 | 41.70 | 3.63% | 4,033,800 |
| Mar 27, 2026 | 42.26 | 43.76 | 39.62 | 40.24 | 40.24 | -4.78% | 4,064,950 |
| Mar 26, 2026 | 46.18 | 46.18 | 42.02 | 42.26 | 42.26 | -8.49% | 3,104,900 |
| Mar 25, 2026 | 47.48 | 49.92 | 45.18 | 46.18 | 46.18 | -2.12% | 3,457,400 |
| Mar 24, 2026 | 50.50 | 50.50 | 46.54 | 47.18 | 47.18 | -2.92% | 3,090,100 |
| Mar 23, 2026 | 53.10 | 59.50 | 47.90 | 48.60 | 48.60 | -2.80% | 4,298,520 |
| Mar 20, 2026 | 47.24 | 59.20 | 47.14 | 50.00 | 50.00 | 5.84% | 2,928,300 |
| Mar 19, 2026 | 45.50 | 48.76 | 43.92 | 47.24 | 47.24 | 1.72% | 1,210,250 |
| Mar 18, 2026 | 45.36 | 47.18 | 44.54 | 46.44 | 46.44 | 2.38% | 886,400 |
| Mar 17, 2026 | 44.50 | 46.88 | 44.20 | 45.36 | 45.36 | 2.39% | 577,610 |
| Mar 16, 2026 | 47.00 | 49.00 | 44.02 | 44.30 | 44.30 | -6.34% | 458,840 |
| Mar 13, 2026 | 50.00 | 51.65 | 47.10 | 47.30 | 47.30 | -6.80% | 548,670 |
| Mar 12, 2026 | 51.00 | 52.65 | 49.92 | 50.75 | 50.75 | 1.50% | 844,700 |
| Mar 11, 2026 | 47.50 | 57.00 | 47.36 | 50.00 | 50.00 | 5.71% | 1,452,610 |
| Mar 10, 2026 | 47.16 | 48.78 | 44.98 | 47.30 | 47.30 | 5.11% | 1,085,710 |
| Mar 9, 2026 | 51.95 | 51.95 | 42.02 | 45.00 | 45.00 | -11.15% | 706,100 |
| Mar 6, 2026 | 51.25 | 52.50 | 50.15 | 50.65 | 50.65 | -1.27% | 1,037,300 |
| Mar 5, 2026 | 51.15 | 53.20 | 51.05 | 51.30 | 51.30 | 0.59% | 1,167,000 |
| Mar 4, 2026 | 51.85 | 52.50 | 49.86 | 51.00 | 51.00 | -2.02% | 1,044,300 |
| Mar 3, 2026 | 52.00 | 53.40 | 51.00 | 52.05 | 52.05 | 0.39% | 978,448 |
| Mar 2, 2026 | 55.50 | 55.50 | 50.30 | 51.85 | 51.85 | -7.66% | 436,820 |
| Feb 27, 2026 | 54.45 | 56.15 | 51.00 | 56.15 | 56.15 | 3.12% | 517,620 |
| Feb 26, 2026 | 57.00 | 57.20 | 54.10 | 54.45 | 54.45 | -3.29% | 368,550 |
| Feb 25, 2026 | 57.80 | 58.50 | 55.80 | 56.30 | 56.30 | -1.23% | 396,100 |
| Feb 24, 2026 | 58.65 | 58.80 | 55.15 | 57.00 | 57.00 | -2.23% | 395,900 |
| Feb 23, 2026 | 57.30 | 59.65 | 56.00 | 58.30 | 58.30 | 4.11% | 526,230 |
| Feb 20, 2026 | 57.00 | 58.50 | 55.00 | 56.00 | 56.00 | -2.61% | 376,800 |
| Feb 16, 2026 | 55.20 | 58.20 | 54.05 | 57.50 | 57.50 | 4.17% | 294,500 |
| Feb 13, 2026 | 57.40 | 57.40 | 53.70 | 55.20 | 55.20 | -4.00% | 393,400 |
| Feb 12, 2026 | 57.40 | 57.80 | 55.10 | 57.50 | 57.50 | 0.97% | 385,200 |
| Feb 11, 2026 | 60.50 | 61.75 | 54.00 | 56.95 | 56.95 | -5.08% | 365,900 |
| Feb 10, 2026 | 58.10 | 60.80 | 57.80 | 60.00 | 60.00 | 3.27% | 535,300 |
| Feb 9, 2026 | 58.00 | 58.90 | 56.75 | 58.10 | 58.10 | 1.84% | 552,700 |
| Feb 6, 2026 | 54.00 | 58.50 | 52.15 | 57.05 | 57.05 | 5.45% | 500,900 |
| Feb 5, 2026 | 53.95 | 56.75 | 52.95 | 54.10 | 54.10 | 0.19% | 471,000 |
| Feb 4, 2026 | 54.95 | 57.00 | 53.00 | 54.00 | 54.00 | -1.73% | 429,500 |
| Feb 3, 2026 | 55.50 | 56.40 | 53.50 | 54.95 | 54.95 | 0.37% | 493,700 |
| Feb 2, 2026 | 57.70 | 59.00 | 54.15 | 54.75 | 54.75 | -6.81% | 463,300 |
| Jan 30, 2026 | 60.35 | 60.35 | 56.05 | 58.75 | 58.75 | -2.65% | 415,500 |
| Jan 29, 2026 | 63.45 | 64.50 | 60.00 | 60.35 | 60.35 | -4.89% | 427,300 |
| Jan 28, 2026 | 61.85 | 64.20 | 60.65 | 63.45 | 63.45 | 2.59% | 495,800 |
| Jan 27, 2026 | 55.70 | 61.90 | 55.70 | 61.85 | 61.85 | 10.74% | 618,400 |
| Jan 26, 2026 | 56.50 | 56.60 | 54.05 | 55.85 | 55.85 | -1.15% | 550,000 |
| Jan 23, 2026 | 59.15 | 59.30 | 55.50 | 56.50 | 56.50 | -4.48% | 538,700 |
| Jan 22, 2026 | 56.20 | 60.00 | 55.40 | 59.15 | 59.15 | 6.77% | 620,260 |
| Jan 21, 2026 | 58.60 | 58.60 | 53.00 | 55.40 | 55.40 | -5.46% | 573,300 |
| Jan 20, 2026 | 65.15 | 65.20 | 56.05 | 58.60 | 58.60 | -9.57% | 771,530 |
| Jan 19, 2026 | 61.00 | 66.00 | 58.00 | 64.80 | 64.80 | 8.09% | 1,634,600 |
| Jan 16, 2026 | 52.30 | 60.45 | 52.30 | 59.95 | 59.95 | 14.63% | 1,465,200 |
| Jan 15, 2026 | 45.98 | 54.75 | 45.98 | 52.30 | 52.30 | 13.79% | 1,151,800 |
| Jan 14, 2026 | 47.00 | 48.00 | 44.88 | 45.96 | 45.96 | -1.37% | 463,300 |
| Jan 13, 2026 | 42.44 | 47.00 | 42.42 | 46.60 | 46.60 | 9.85% | 765,940 |
| Jan 12, 2026 | 40.88 | 42.50 | 40.00 | 42.42 | 42.42 | 4.07% | 323,900 |
| Jan 9, 2026 | 40.30 | 42.74 | 40.20 | 40.76 | 40.76 | 1.14% | 300,400 |
| Jan 8, 2026 | 39.12 | 40.60 | 38.64 | 40.30 | 40.30 | 2.03% | 312,800 |
| Jan 7, 2026 | 39.76 | 40.00 | 39.28 | 39.50 | 39.50 | -0.65% | 280,500 |
| Jan 6, 2026 | 39.20 | 40.00 | 38.98 | 39.76 | 39.76 | 1.33% | 307,700 |
| Jan 5, 2026 | 38.84 | 40.58 | 38.44 | 39.24 | 39.24 | 0.62% | 271,500 |
| Jan 2, 2026 | 38.50 | 39.00 | 37.60 | 39.00 | 39.00 | 0.10% | 337,800 |
| Dec 31, 2025 | 37.64 | 41.00 | 37.50 | 38.96 | 38.96 | 3.51% | 332,840 |
| Dec 30, 2025 | 39.00 | 39.50 | 37.40 | 37.64 | 37.64 | -5.62% | 286,200 |
| Dec 29, 2025 | 41.82 | 41.82 | 39.00 | 39.88 | 39.88 | -4.64% | 280,500 |
| Dec 24, 2025 | 41.76 | 42.24 | 41.28 | 41.82 | 41.82 | 0.14% | 258,000 |
| Dec 23, 2025 | 41.28 | 43.00 | 40.04 | 41.76 | 41.76 | -1.51% | 311,500 |
| Dec 22, 2025 | 36.88 | 43.50 | 36.88 | 42.40 | 42.40 | 14.97% | 886,500 |
| Dec 19, 2025 | 36.10 | 38.98 | 35.96 | 36.88 | 36.88 | 2.16% | 306,900 |
| Dec 18, 2025 | 38.98 | 38.98 | 35.52 | 36.10 | 36.10 | -9.30% | 662,800 |
| Dec 17, 2025 | 45.04 | 47.20 | 38.40 | 39.80 | 39.80 | -9.13% | 1,534,926 |