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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.31	0.31	0.31	0.31	0.31	24,398
February 16, 2026	0.33	0.33	0.33	0.33	0.33	0
February 13, 2026	0.32	0.33	0.33	0.33	0.32	12,000
February 12, 2026	0.32	0.34	0.34	0.34	0.32	956,000
February 11, 2026	0.32	0.32	0.32	0.32	0.32	4,400
February 10, 2026	0.32	0.32	0.32	0.32	0.32	0
February 09, 2026	0.32	0.32	0.32	0.32	0.32	0
February 06, 2026	0.32	0.32	0.32	0.32	0.32	0
February 05, 2026	0.3	0.32	0.32	0.32	0.3	30,800
February 04, 2026	0.31	0.31	0.31	0.31	0.3	36,000
February 03, 2026	0.32	0.32	0.32	0.32	0.32	24,160
February 02, 2026	0.31	0.32	0.32	0.32	0.31	44,000
January 30, 2026	0.33	0.32	0.32	0.33	0.32	28,000
January 29, 2026	0.32	0.32	0.32	0.32	0.32	0
January 28, 2026	0.32	0.32	0.32	0.32	0.32	53,955
January 27, 2026	0.32	0.32	0.32	0.32	0.32	0
January 26, 2026	0.31	0.32	0.32	0.32	0.31	48,400
January 23, 2026	0.31	0.32	0.32	0.32	0.31	120,000
January 22, 2026	0.32	0.31	0.31	0.32	0.31	290,999
January 21, 2026	0.33	0.32	0.32	0.33	0.32	176,000
January 20, 2026	0.31	0.33	0.33	0.33	0.31	167,600
January 19, 2026	0.33	0.33	0.33	0.33	0.33	0
January 16, 2026	0.32	0.33	0.33	0.33	0.31	48,000
January 15, 2026	0.33	0.33	0.33	0.33	0.33	156,000
January 14, 2026	0.33	0.33	0.33	0.33	0.33	1,200
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

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