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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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