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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.4	0.41	0.41	0.41	0.4	301,194
October 15, 2025	0.4	0.4	0.39	0.42	0.38	7.84M
October 14, 2025	0.4	0.4	0.4	0.4	0.4	56,598
October 13, 2025	0.42	0.4	0.4	0.42	0.38	690,160
October 10, 2025	0.44	0.44	0.44	0.44	0.44	50,400
October 09, 2025	0.44	0.44	0.44	0.44	0.44	0
October 08, 2025	0.48	0.44	0.44	0.48	0.42	132,000
October 06, 2025	0.44	0.42	0.42	0.44	0.37	214,000
October 03, 2025	0.4	0.4	0.4	0.4	0.4	0
October 02, 2025	0.4	0.4	0.4	0.4	0.4	0
September 30, 2025	0.4	0.4	0.4	0.4	0.4	24,000
September 29, 2025	0.4	0.4	0.4	0.4	0.4	1,598
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

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