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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.45	0.48	0.48	0.48	0.44	2.22M
September 05, 2025	0.45	0.45	0.45	0.45	0.42	4.2M
September 04, 2025	0.43	0.44	0.44	0.44	0.42	576,000
September 03, 2025	0.44	0.44	0.44	0.45	0.44	2.14M
September 02, 2025	0.44	0.44	0.44	0.45	0.44	4.64M
September 01, 2025	0.47	0.44	0.44	0.47	0.42	1.31M
August 29, 2025	0.47	0.47	0.47	0.47	0.44	2.55M
August 28, 2025	0.5	0.48	0.48	0.5	0.46	3.4M
August 27, 2025	0.52	0.5	0.5	0.53	0.47	5.09M
August 26, 2025	0.5	0.52	0.52	0.53	0.5	3.32M
August 25, 2025	0.53	0.51	0.51	0.55	0.5	3.48M
August 22, 2025	0.56	0.55	0.55	0.56	0.5	2.16M
August 21, 2025	0.57	0.58	0.58	0.6	0.53	1.13M
August 20, 2025	0.59	0.57	0.57	0.6	0.53	2.34M
August 19, 2025	0.58	0.6	0.6	0.6	0.56	3.36M
August 18, 2025	0.65	0.6	0.6	0.65	0.57	1.7M
August 15, 2025	0.64	0.6	0.6	0.65	0.59	4.05M
August 14, 2025	0.63	0.64	0.64	0.7	0.61	3.76M
August 13, 2025	0.57	0.63	0.63	0.65	0.57	2.59M
August 12, 2025	0.56	0.58	0.58	0.59	0.56	992,000
August 11, 2025	0.55	0.55	0.55	0.56	0.54	3.07M
August 08, 2025	0.53	0.55	0.55	0.55	0.53	264,000
August 07, 2025	0.59	0.57	0.57	0.59	0.53	624,000
August 06, 2025	0.56	0.58	0.58	0.61	0.55	5.43M
August 05, 2025	0.54	0.57	0.57	0.59	0.54	2.78M
August 04, 2025	0.59	0.53	0.53	0.6	0.53	5.96M
August 01, 2025	0.63	0.6	0.6	0.63	0.53	4.91M
July 31, 2025	0.5	0.64	0.64	0.64	0.5	6.7M
July 30, 2025	0.55	0.5	0.5	0.55	0.5	2.37M
July 29, 2025	0.49	0.55	0.55	0.6	0.49	2.47M
July 28, 2025	0.55	0.51	0.51	0.57	0.5	4.67M
July 25, 2025	0.62	0.56	0.56	0.62	0.56	2.08M
July 24, 2025	0.7	0.62	0.62	0.7	0.62	1.32M
July 23, 2025	0.72	0.68	0.68	0.74	0.66	2.19M
July 22, 2025	0.59	0.72	0.72	0.73	0.59	4.12M
July 21, 2025	0.63	0.6	0.6	0.66	0.59	1.5M
July 18, 2025	0.64	0.58	0.58	0.67	0.57	2.39M
July 17, 2025	0.47	0.64	0.64	0.65	0.47	6.25M
July 16, 2025	0.46	0.46	0.46	0.5	0.45	3.66M
July 15, 2025	0.43	0.44	0.44	0.44	0.43	6.12M
July 14, 2025	0.43	0.43	0.43	0.43	0.43	7.08M
July 11, 2025	0.42	0.43	0.43	0.44	0.42	272,000
July 10, 2025	0.42	0.43	0.43	0.44	0.42	5.82M
July 09, 2025	0.42	0.42	0.42	0.43	0.42	7.35M
July 08, 2025	0.42	0.42	0.42	0.46	0.42	15.57M

Gaodi Holdings Limited (1676.HK) HKSE