GDH Guangnan (Holdings) Limited - 1203.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.9	0.92	0.92	0.92	0.88	796,000
August 15, 2025	0.89	0.88	0.88	0.89	0.88	312,000
August 14, 2025	0.88	0.89	0.89	0.9	0.88	460,000
August 13, 2025	0.89	0.9	0.9	0.9	0.87	500,539
August 12, 2025	0.9	0.89	0.89	0.9	0.89	477,400
August 11, 2025	0.9	0.91	0.91	0.93	0.9	832,000
August 08, 2025	0.89	0.89	0.89	0.9	0.89	164,000
August 07, 2025	0.89	0.91	0.91	0.91	0.88	80,000
August 06, 2025	0.88	0.91	0.91	0.91	0.88	262,000
August 05, 2025	0.88	0.91	0.91	0.91	0.87	414,000
August 04, 2025	0.88	0.88	0.88	0.91	0.85	1.63M
August 01, 2025	0.93	0.91	0.91	0.95	0.91	482,000
July 31, 2025	0.95	0.93	0.93	0.95	0.92	94,000
July 30, 2025	0.95	0.93	0.93	0.97	0.93	530,000
July 29, 2025	0.94	0.97	0.97	0.97	0.93	388,000
July 28, 2025	0.95	0.95	0.95	0.98	0.94	896,000
July 25, 2025	0.94	0.95	0.95	0.98	0.94	1.01M
July 24, 2025	1.09	0.96	0.96	1.09	0.9	10.2M
July 23, 2025	1.13	1.1	1.1	1.14	1.07	948,000
July 22, 2025	1.04	1.14	1.14	1.14	1.03	4.82M
July 21, 2025	1	1.04	1.04	1.04	1	2.11M
July 18, 2025	0.97	0.98	0.98	0.98	0.96	642,000
July 17, 2025	0.97	0.97	0.97	0.97	0.96	612,200
July 16, 2025	0.99	0.97	0.97	0.99	0.95	1.59M
July 15, 2025	0.98	0.99	0.99	0.99	0.96	1.01M
July 14, 2025	0.98	0.98	0.98	0.98	0.95	954,000
July 11, 2025	0.96	0.97	0.97	0.98	0.96	1.68M
July 10, 2025	0.94	0.96	0.96	0.97	0.93	1.59M
July 09, 2025	0.92	0.94	0.94	0.95	0.92	1.45M
July 08, 2025	0.9	0.92	0.92	0.92	0.9	210,000
July 07, 2025	0.9	0.92	0.92	0.92	0.9	880,000
July 04, 2025	0.91	0.9	0.9	0.91	0.89	621,200
July 03, 2025	0.87	0.9	0.9	0.91	0.87	1.55M
July 02, 2025	0.86	0.87	0.87	0.88	0.85	1.2M
June 30, 2025	0.85	0.85	0.85	0.86	0.85	493,200
June 27, 2025	0.86	0.86	0.86	0.86	0.84	752,000
June 26, 2025	0.82	0.85	0.85	0.86	0.81	2.85M
June 25, 2025	0.79	0.82	0.82	0.83	0.78	1.9M
June 24, 2025	0.79	0.78	0.78	0.79	0.77	782,000
June 23, 2025	0.8	0.8	0.78	0.81	0.8	270,001
June 20, 2025	0.8	0.81	0.81	0.81	0.79	556,000
June 19, 2025	0.8	0.79	0.79	0.81	0.79	444,000
June 18, 2025	0.81	0.8	0.8	0.81	0.8	617,001
June 17, 2025	0.82	0.81	0.81	0.82	0.8	596,000
June 16, 2025	0.8	0.81	0.81	0.81	0.8	586,000
June 13, 2025	0.8	0.8	0.8	0.8	0.79	434,000
June 12, 2025	0.8	0.8	0.8	0.8	0.78	1.07M
June 11, 2025	0.79	0.81	0.81	0.81	0.79	802,000
June 10, 2025	0.79	0.79	0.79	0.8	0.79	1.14M
June 09, 2025	0.79	0.79	0.79	0.79	0.78	266,000
June 06, 2025	0.75	0.79	0.79	0.79	0.75	846,000
June 05, 2025	0.76	0.77	0.77	0.78	0.76	1.14M
June 04, 2025	0.75	0.75	0.75	0.76	0.74	488,000
June 03, 2025	0.75	0.76	0.76	0.76	0.75	156,200
June 02, 2025	0.76	0.75	0.75	0.76	0.74	2.43M
May 30, 2025	0.75	0.77	0.77	0.77	0.75	557,400
May 29, 2025	0.76	0.76	0.76	0.76	0.75	638,000
May 28, 2025	0.77	0.75	0.75	0.77	0.75	376,000
May 27, 2025	0.76	0.77	0.77	0.77	0.75	306,000
May 26, 2025	0.76	0.76	0.76	0.76	0.75	802,000

GDH Guangnan (Holdings) Limited (1203.HK) HKSE