Gaoyu Finance Group Limited (HKG:8221)
Hong Kong
· Delayed Price · Currency is HKD 1.050
-0.050 (-4.55%)
At close: Mar 10, 2026
Gaoyu Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | -4.55% | 558,200 |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 26, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | - | 1,073,400 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 300,000 |
| Feb 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 29,400 |
| Feb 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 13,600 |
| Feb 20, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 15,000 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 5,000 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Feb 10, 2026 | 1.08 | 1.08 | 1.07 | 1.05 | 1.05 | -4.55% | 33,800 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 10,000 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 10,000 |
| Feb 5, 2026 | 1.15 | 1.24 | 1.08 | 1.22 | 1.22 | -0.81% | 150,000 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | 5,000 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jan 30, 2026 | 1.11 | 1.26 | 1.11 | 1.26 | 1.26 | -0.79% | 3,342,000 |
| Jan 29, 2026 | 1.08 | 1.40 | 1.08 | 1.27 | 1.27 | 19.81% | 3,135,000 |
| Jan 28, 2026 | 1.01 | 1.13 | 0.91 | 1.06 | 1.06 | 4.95% | 300,000 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 5,000 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 8,400 |
| Jan 23, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -3.81% | 30,000 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Jan 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jan 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Jan 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 21,200 |
| Jan 16, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -3.60% | 19,000 |
| Jan 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jan 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 10,400 |
| Jan 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 9, 2026 | 1.06 | 1.27 | 1.04 | 1.14 | 1.14 | 3.64% | 320,200 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 10,000 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -9.68% | 15,000 |
| Dec 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 22, 2025 | 1.09 | 1.25 | 1.03 | 1.24 | 1.24 | 7.83% | 130,000 |
| Dec 19, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -8.73% | 2,875,000 |
| Dec 18, 2025 | 1.10 | 1.31 | 1.10 | 1.26 | 1.26 | 5.00% | 240,000 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Dec 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 5,000 |
| Dec 4, 2025 | 1.05 | 1.39 | 1.05 | 1.23 | 1.23 | 11.82% | 315,000 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10,000 |
| Dec 1, 2025 | 1.02 | 1.27 | 1.02 | 1.11 | 1.11 | -1.77% | 210,000 |
| Nov 28, 2025 | 1.06 | 1.24 | 1.06 | 1.13 | 1.13 | 3.67% | 243,200 |
| Nov 27, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 5,000 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 24, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | -6.90% | 55,800 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 20, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 2.65% | 35,000 |
| Nov 19, 2025 | 1.07 | 1.27 | 1.07 | 1.13 | 1.13 | -2.59% | 270,000 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 17, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -8.66% | 34,000 |
| Nov 14, 2025 | 1.12 | 1.46 | 1.12 | 1.27 | 1.27 | 6.72% | 255,000 |
| Nov 13, 2025 | 1.18 | 1.19 | 1.11 | 1.19 | 1.19 | -1.65% | 2,380,000 |
| Nov 12, 2025 | 1.05 | 1.54 | 1.05 | 1.21 | 1.21 | -1.63% | 256,400 |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Nov 7, 2025 | 1.13 | 1.45 | 1.08 | 1.25 | 1.25 | 8.70% | 195,000 |
| Nov 6, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 5.50% | 45,200 |
| Nov 5, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | - | 65,000 |
| Nov 4, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 50,000 |
| Nov 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.12 | 1.12 | -1.75% | 5,000 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.12 | 1.14 | 1.14 | -22.97% | 124,000 |
| Oct 28, 2025 | 1.08 | 1.50 | 1.08 | 1.48 | 1.48 | 39.62% | 186,600 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 30,000 |
| Oct 24, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 30,000 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 15,000 |
| Oct 16, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 15,000 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 9,000 |
| Oct 14, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 20,000 |
| Oct 13, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -6.48% | 10,000 |