Greater Bay Area Dynamic Growth Holding Limited - 1189.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2024	0.06	0.06	0.06	0.06	0.05	2.53M
March 26, 2024	0.07	0.06	0.06	0.07	0.06	2.27M
March 25, 2024	0.08	0.06	0.06	0.08	0.06	6.8M
March 22, 2024	0.07	0.07	0.07	0.07	0.06	8.5M
March 21, 2024	0.07	0.08	0.08	0.08	0.07	2.19M
March 20, 2024	0.06	0.08	0.08	0.08	0.05	8.11M
March 19, 2024	0.05	0.05	0.05	0.06	0.05	2.62M
March 18, 2024	0.05	0.05	0.05	0.05	0.04	14.85M
March 15, 2024	0.04	0.05	0.05	0.05	0.04	2.87M
March 14, 2024	0.05	0.05	0.05	0.05	0.04	165,000
March 13, 2024	0.05	0.05	0.05	0.05	0.04	3.62M
March 12, 2024	0.05	0.05	0.05	0.05	0.05	1.05M
March 11, 2024	0.05	0.05	0.05	0.06	0.05	285,000
March 08, 2024	0.05	0.05	0.05	0.05	0.05	10,000
March 07, 2024	0.05	0.05	0.05	0.05	0.05	90,000
March 06, 2024	0.05	0.05	0.05	0.05	0.05	650,000
March 05, 2024	0.05	0.05	0.05	0.06	0.05	560,000
March 04, 2024	0.05	0.06	0.06	0.06	0.05	480,000
March 01, 2024	0.05	0.05	0.05	0.05	0.05	60,000
February 29, 2024	0.06	0.06	0.06	0.06	0.06	10,000
February 28, 2024	0.06	0.06	0.06	0.06	0.05	120,000
February 27, 2024	0.05	0.05	0.05	0.06	0.05	507,500
February 26, 2024	0.05	0.05	0.05	0.05	0.05	260,000
February 23, 2024	0.05	0.05	0.05	0.05	0.04	1.84M
February 22, 2024	0.05	0.06	0.06	0.06	0.05	840,125
February 21, 2024	0.05	0.05	0.05	0.06	0.05	912,600
February 20, 2024	0.05	0.05	0.05	0.05	0.04	761,000
February 19, 2024	0.05	0.05	0.05	0.05	0.05	780,000
February 16, 2024	0.04	0.05	0.05	0.05	0.04	3.77M
February 15, 2024	0.03	0.04	0.04	0.04	0.03	20,500
February 14, 2024	0.04	0.04	0.04	0.04	0.04	250,000
February 09, 2024	0.04	0.04	0.04	0.04	0.04	30,000
February 08, 2024	0.04	0.04	0.04	0.04	0.04	325,250
February 07, 2024	0.04	0.04	0.04	0.04	0.04	2.83M
February 06, 2024	0.04	0.04	0.04	0.04	0.04	3.15M
February 05, 2024	0.05	0.04	0.04	0.05	0.03	9.46M
February 02, 2024	0.05	0.05	0.05	0.05	0.05	660,000
February 01, 2024	0.05	0.05	0.05	0.05	0.05	0
January 31, 2024	0.05	0.05	0.05	0.05	0.05	0
January 30, 2024	0.05	0.05	0.05	0.05	0.05	21,500
January 29, 2024	0.05	0.05	0.05	0.05	0.05	30,500
January 26, 2024	0.05	0.05	0.05	0.05	0.05	119,200
January 25, 2024	0.05	0.05	0.05	0.05	0.05	160,000
January 24, 2024	0.05	0.05	0.05	0.05	0.04	1.04M
January 23, 2024	0.05	0.05	0.05	0.05	0.05	150,000
January 22, 2024	0.05	0.05	0.05	0.05	0.05	10,000
January 19, 2024	0.05	0.05	0.05	0.05	0.05	31,000
January 18, 2024	0.04	0.05	0.05	0.05	0.04	82,500
January 17, 2024	0.05	0.04	0.04	0.05	0.04	1.33M
January 16, 2024	0.06	0.06	0.06	0.06	0.06	0
January 15, 2024	0.05	0.06	0.06	0.06	0.05	180,000
January 12, 2024	0.04	0.05	0.05	0.05	0.04	130,000
January 11, 2024	0.05	0.05	0.05	0.05	0.05	15,000
January 10, 2024	0.05	0.05	0.05	0.05	0.05	30,000
January 09, 2024	0.05	0.05	0.05	0.05	0.05	140,000
January 08, 2024	0.06	0.05	0.05	0.06	0.05	1.44M
January 05, 2024	0.05	0.05	0.05	0.06	0.05	60,000
January 04, 2024	0.05	0.05	0.05	0.05	0.05	0
January 03, 2024	0.05	0.05	0.05	0.05	0.05	10,000
January 02, 2024	0.05	0.05	0.05	0.06	0.05	290,000

Greater Bay Area Dynamic Growth Holding Limited (1189.HK) HKSE