Gaoyu Finance Group Limited (HKG:8221)
Hong Kong
· Delayed Price · Currency is HKD 1.170
-0.030 (-2.50%)
At close: Apr 29, 2026
Gaoyu Finance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.20 | 1.34 | 1.11 | 1.17 | 1.17 | -2.50% | 961,300 |
| Apr 28, 2026 | 1.11 | 1.27 | 1.11 | 1.20 | 1.20 | 8.11% | 31,000 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 24, 2026 | 1.07 | 1.07 | 1.07 | 1.11 | 1.11 | -10.48% | 15,000 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 21, 2026 | 1.11 | 1.48 | 1.11 | 1.24 | 1.24 | 9.73% | 689,000 |
| Apr 20, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | -1.74% | 45,000 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 16, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 1.77% | 42,800 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.10 | 1.13 | 1.13 | -12.40% | 10,000 |
| Apr 14, 2026 | 1.20 | 1.32 | 1.13 | 1.29 | 1.29 | 4.03% | 365,400 |
| Apr 13, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | 19,600 |
| Apr 10, 2026 | 1.33 | 1.46 | 1.14 | 1.19 | 1.19 | -3.25% | 1,132,400 |
| Apr 9, 2026 | 1.15 | 1.33 | 1.15 | 1.23 | 1.23 | 2.50% | 195,000 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.20 | 1.20 | 1.20 | -11.76% | 315,000 |
| Apr 2, 2026 | 1.01 | 1.50 | 1.01 | 1.36 | 1.36 | 20.35% | 417,800 |
| Apr 1, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 15,000 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 20, 2026 | 1.14 | 1.19 | 1.05 | 1.17 | 1.17 | -5.65% | 280,000 |
| Mar 19, 2026 | 0.99 | 1.28 | 0.99 | 1.24 | 1.24 | 20.39% | 513,000 |
| Mar 18, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 6.19% | 25,000 |
| Mar 17, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -3.96% | 45,000 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 400 |
| Mar 12, 2026 | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | -3.81% | 18,200 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| 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 |