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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.4	0.4	0.4	0.4	0.4	41
September 25, 2025	0.42	0.4	0.4	0.42	0.4	157,721
September 24, 2025	0.41	0.41	0.41	0.41	0.4	120,000
September 23, 2025	0.44	0.41	0.41	0.44	0.41	496,000
September 22, 2025	0.43	0.43	0.43	0.43	0.43	20,000
September 19, 2025	0.44	0.43	0.43	0.45	0.43	516,000
September 18, 2025	0.45	0.46	0.46	0.47	0.44	1.15M
September 17, 2025	0.46	0.46	0.46	0.46	0.46	7,982
September 16, 2025	0.45	0.46	0.46	0.46	0.45	83,600
September 15, 2025	0.45	0.46	0.46	0.46	0.44	126,400
September 12, 2025	0.45	0.45	0.45	0.45	0.44	188,800
September 11, 2025	0.45	0.46	0.46	0.45	0.45	40,000
September 10, 2025	0.47	0.46	0.46	0.47	0.46	40,000
September 09, 2025	0.45	0.49	0.49	0.49	0.45	136,000
September 08, 2025	0.51	0.48	0.48	0.54	0.48	380,000
September 05, 2025	0.49	0.47	0.47	0.49	0.47	76,000
September 04, 2025	0.46	0.57	0.57	0.6	0.46	207,505
September 03, 2025	0.45	0.46	0.46	0.46	0.45	87,200
September 02, 2025	0.48	0.5	0.5	0.5	0.48	84,000
September 01, 2025	0.5	0.48	0.48	0.5	0.48	74,400
August 29, 2025	0.46	0.47	0.47	0.47	0.46	7,209
August 28, 2025	0.49	0.49	0.49	0.49	0.49	16,000
August 27, 2025	0.49	0.49	0.49	0.49	0.49	4.17M
August 26, 2025	0.48	0.5	0.5	0.5	0.46	155,728
August 25, 2025	0.49	0.48	0.48	0.49	0.48	241,990
August 22, 2025	0.51	0.51	0.51	0.51	0.49	224,000
August 21, 2025	0.51	0.51	0.51	0.51	0.51	4,800
August 20, 2025	0.48	0.51	0.51	0.54	0.48	40,000
August 19, 2025	0.49	0.51	0.51	0.51	0.48	160,000
August 18, 2025	0.5	0.5	0.5	0.5	0.49	117,592
August 15, 2025	0.51	0.51	0.51	0.55	0.51	130,000
August 14, 2025	0.59	0.55	0.55	0.59	0.46	654,354
August 13, 2025	0.59	0.59	0.59	0.59	0.59	0
August 12, 2025	0.59	0.59	0.59	0.59	0.53	119,600
August 11, 2025	0.51	0.59	0.59	0.64	0.51	126,400
August 08, 2025	0.51	0.56	0.56	0.56	0.5	221,584
August 07, 2025	0.57	0.52	0.52	0.57	0.51	201,200
August 06, 2025	0.55	0.57	0.57	0.6	0.5	632,000
August 05, 2025	0.48	0.48	0.48	0.48	0.48	60,000
August 04, 2025	0.41	0.57	0.57	0.6	0.41	308,800
August 01, 2025	0.48	0.43	0.43	0.48	0.43	23,200
July 31, 2025	0.44	0.44	0.44	0.44	0.44	0
July 30, 2025	0.41	0.44	0.44	0.46	0.41	103,600
July 29, 2025	0.42	0.44	0.44	0.45	0.42	816,800
July 28, 2025	0.41	0.4	0.4	0.41	0.4	155,054
July 25, 2025	0.42	0.42	0.42	0.42	0.42	24,800
July 24, 2025	0.4	0.44	0.44	0.44	0.4	28,000
July 23, 2025	0.44	0.42	0.42	0.47	0.42	316,289
July 22, 2025	0.4	0.41	0.41	0.43	0.4	202,000
July 21, 2025	0.4	0.42	0.42	0.42	0.4	45,600
July 18, 2025	0.39	0.4	0.4	0.41	0.39	2.75M
July 17, 2025	0.42	0.4	0.4	0.42	0.4	232,000
July 16, 2025	0.42	0.41	0.41	0.42	0.41	116,000
July 15, 2025	0.42	0.42	0.42	0.42	0.4	146,400
July 14, 2025	0.4	0.41	0.41	0.41	0.4	25,200
July 11, 2025	0.4	0.4	0.4	0.4	0.39	151,600
July 10, 2025	0.39	0.38	0.38	0.4	0.38	141,600
July 09, 2025	0.38	0.39	0.39	0.4	0.38	1.14M
July 08, 2025	0.37	0.4	0.4	0.4	0.37	3.52M
July 07, 2025	0.39	0.39	0.39	0.39	0.34	672,160

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