Grand Ocean Advanced Resources Company Limited - 0065.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.32	0.33	0.35	0.35	0.32	52,000
January 12, 2026	0.32	0.33	0.33	0.33	0.32	48,800
January 09, 2026	0.35	0.33	0.33	0.35	0.32	100,000
January 08, 2026	0.35	0.35	0.35	0.35	0.33	136,000
January 07, 2026	0.34	0.35	0.35	0.35	0.33	340,000
January 06, 2026	0.35	0.35	0.35	0.35	0.34	120,000
January 05, 2026	0.36	0.35	0.35	0.36	0.34	18,400
January 02, 2026	0.36	0.36	0.36	0.36	0.36	72,729
December 31, 2025	0.36	0.36	0.36	0.36	0.36	328,000
December 30, 2025	0.35	0.36	0.36	0.36	0.35	92,000
December 29, 2025	0.34	0.35	0.35	0.35	0.34	973,248
December 24, 2025	0.36	0.36	0.36	0.36	0.35	512,224
December 23, 2025	0.36	0.36	0.36	0.36	0.36	500,000
December 22, 2025	0.36	0.36	0.36	0.36	0.36	800,000
December 19, 2025	0.36	0.36	0.36	0.36	0.36	0
December 18, 2025	0.36	0.36	0.36	0.36	0.35	52,000
December 17, 2025	0.36	0.36	0.36	0.37	0.32	390,597
December 16, 2025	0.39	0.37	0.37	0.39	0.37	72,000
December 15, 2025	0.39	0.39	0.39	0.39	0.39	44,000
December 12, 2025	0.39	0.39	0.39	0.39	0.39	44,678
December 11, 2025	0.39	0.39	0.39	0.39	0.39	0
December 10, 2025	0.39	0.39	0.39	0.39	0.39	20,000
December 09, 2025	0.39	0.39	0.39	0.39	0.39	5,920
December 08, 2025	0.4	0.4	0.4	0.4	0.4	0
December 05, 2025	0.38	0.4	0.4	0.4	0.37	100,000
December 04, 2025	0.39	0.39	0.39	0.41	0.39	206,800
December 03, 2025	0.39	0.38	0.38	0.39	0.38	136,000
December 02, 2025	0.4	0.4	0.4	0.4	0.4	0
December 01, 2025	0.4	0.4	0.4	0.4	0.4	0
November 28, 2025	0.4	0.4	0.4	0.4	0.4	0
November 27, 2025	0.39	0.4	0.4	0.4	0.38	317,200
November 26, 2025	0.41	0.4	0.4	0.41	0.4	180,000
November 25, 2025	0.4	0.41	0.41	0.41	0.4	94,322
November 24, 2025	0.39	0.39	0.39	0.39	0.38	104,000
November 21, 2025	0.41	0.4	0.4	0.41	0.39	259,200
November 20, 2025	0.42	0.41	0.41	0.42	0.41	40,000
November 19, 2025	0.41	0.41	0.41	0.41	0.4	208,000
November 18, 2025	0.42	0.42	0.42	0.42	0.42	0
November 17, 2025	0.44	0.42	0.42	0.44	0.42	402,986
November 14, 2025	0.41	0.42	0.42	0.42	0.41	217,200
November 13, 2025	0.41	0.42	0.42	0.42	0.41	36,000
November 12, 2025	0.46	0.42	0.42	0.47	0.4	2.01M
November 11, 2025	0.47	0.46	0.46	0.48	0.46	260,000
November 10, 2025	0.49	0.47	0.47	0.49	0.46	369,728
November 07, 2025	0.45	0.51	0.51	0.54	0.45	2.93M
November 06, 2025	0.47	0.44	0.44	0.47	0.42	1.86M
November 05, 2025	0.5	0.47	0.47	0.58	0.47	1.77M
November 04, 2025	0.43	0.5	0.5	0.51	0.43	13.1M
November 03, 2025	0.42	0.43	0.43	0.43	0.4	4.4M
October 31, 2025	0.4	0.41	0.41	0.41	0.4	4.06M
October 30, 2025	0.4	0.4	0.4	0.4	0.4	4,240
October 28, 2025	0.4	0.4	0.4	0.4	0.39	321,152
October 27, 2025	0.41	0.41	0.41	0.41	0.41	317,152
October 26, 2025	0.41	0.41	0.41	0.41	0.41	0
October 24, 2025	0.41	0.41	0.41	0.41	0.41	0
October 23, 2025	0.4	0.41	0.41	0.42	0.39	2.69M
October 22, 2025	0.39	0.38	0.38	0.39	0.38	260,000
October 21, 2025	0.39	0.39	0.39	0.39	0.39	72,021
October 20, 2025	0.43	0.4	0.4	0.43	0.37	132,058
October 17, 2025	0.42	0.39	0.39	0.42	0.39	307,617

Grand Ocean Advanced Resources Company Limited (0065.HK) HKSE