Gaodi Holdings Limited - 1676.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.58	0.6	0.6	0.6	0.57	3.62M
December 03, 2025	0.6	0.58	0.58	0.61	0.58	1.93M
December 02, 2025	0.6	0.6	0.6	0.61	0.57	5.06M
December 01, 2025	0.61	0.61	0.61	0.62	0.59	4.1M
November 28, 2025	0.64	0.6	0.6	0.64	0.6	7.2M
November 27, 2025	0.61	0.64	0.64	0.68	0.61	11.98M
November 26, 2025	0.63	0.6	0.6	0.73	0.59	23.58M
November 25, 2025	0.65	0.63	0.63	0.69	0.61	29.33M
November 24, 2025	0.65	0.67	0.67	0.69	0.63	10.99M
November 21, 2025	0.61	0.65	0.65	0.67	0.59	20.46M
November 20, 2025	0.56	0.61	0.61	0.62	0.54	42.09M
November 19, 2025	0.6	0.57	0.57	0.62	0.56	9.99M
November 18, 2025	0.62	0.6	0.6	0.67	0.58	15.32M
November 17, 2025	0.57	0.63	0.63	0.65	0.57	6.55M
November 14, 2025	0.61	0.57	0.57	0.61	0.57	3.57M
November 13, 2025	0.6	0.61	0.61	0.63	0.59	4.62M
November 12, 2025	0.59	0.61	0.61	0.62	0.59	5.23M
November 11, 2025	0.57	0.58	0.58	0.6	0.57	7.99M
November 10, 2025	0.61	0.57	0.57	0.61	0.56	7.31M
November 07, 2025	0.58	0.61	0.61	0.63	0.57	8.04M
November 06, 2025	0.57	0.58	0.58	0.59	0.56	4.95M
November 05, 2025	0.59	0.57	0.57	0.59	0.56	6.9M
November 04, 2025	0.63	0.59	0.59	0.67	0.57	8.5M
November 03, 2025	0.57	0.64	0.64	0.69	0.57	12.98M
October 31, 2025	0.55	0.58	0.58	0.61	0.54	6.43M
October 30, 2025	0.52	0.55	0.55	0.56	0.52	4.03M
October 28, 2025	0.54	0.54	0.54	0.54	0.52	1.49M
October 27, 2025	0.54	0.55	0.55	0.55	0.53	5.13M
October 24, 2025	0.54	0.56	0.56	0.56	0.52	7.13M
October 23, 2025	0.54	0.54	0.54	0.55	0.54	4.85M
October 22, 2025	0.54	0.54	0.54	0.55	0.54	2.86M
October 21, 2025	0.54	0.55	0.55	0.56	0.54	1.86M
October 20, 2025	0.54	0.54	0.54	0.54	0.53	2.6M
October 17, 2025	0.54	0.54	0.54	0.54	0.53	2.07M
October 16, 2025	0.55	0.54	0.54	0.55	0.53	4.24M
October 15, 2025	0.55	0.55	0.55	0.57	0.53	3.72M
October 14, 2025	0.55	0.54	0.54	0.58	0.52	4.08M
October 13, 2025	0.55	0.54	0.54	0.55	0.53	4.43M
October 10, 2025	0.61	0.55	0.55	0.61	0.55	1.57M
October 09, 2025	0.57	0.58	0.58	0.6	0.57	2.84M
October 08, 2025	0.55	0.57	0.57	0.57	0.54	1.35M
October 06, 2025	0.6	0.56	0.56	0.61	0.56	5.63M
October 03, 2025	0.56	0.6	0.6	0.6	0.56	804,400
October 02, 2025	0.58	0.59	0.59	0.63	0.58	2.36M
September 30, 2025	0.55	0.58	0.58	0.59	0.54	4.35M
September 29, 2025	0.59	0.55	0.55	0.6	0.53	7.1M
September 26, 2025	0.55	0.59	0.59	0.65	0.55	5.31M
September 25, 2025	0.62	0.56	0.56	0.62	0.55	2.27M
September 24, 2025	0.5	0.63	0.63	0.64	0.5	6.76M
September 23, 2025	0.48	0.51	0.51	0.51	0.48	2.71M
September 22, 2025	0.49	0.49	0.49	0.5	0.47	7.81M
September 19, 2025	0.5	0.48	0.48	0.55	0.47	2.37M
September 18, 2025	0.49	0.5	0.5	0.5	0.48	6.04M
September 17, 2025	0.48	0.5	0.5	0.51	0.45	9.25M
September 16, 2025	0.45	0.49	0.49	0.53	0.45	6.16M
September 15, 2025	0.42	0.45	0.45	0.45	0.42	3.36M
September 12, 2025	0.44	0.43	0.43	0.46	0.42	2.89M
September 11, 2025	0.45	0.44	0.44	0.45	0.43	2.12M
September 10, 2025	0.44	0.44	0.44	0.46	0.43	5.78M
September 09, 2025	0.47	0.44	0.44	0.48	0.44	5.75M

Gaodi Holdings Limited (1676.HK) HKSE