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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.28	0.28	0.29	0.28	564,000
February 16, 2026	0.3	0.28	0.28	0.31	0.27	1.53M
February 13, 2026	0.26	0.29	0.29	0.29	0.26	736,000
February 12, 2026	0.28	0.27	0.27	0.28	0.25	3.92M
February 11, 2026	0.23	0.28	0.28	0.28	0.23	3.55M
February 10, 2026	0.23	0.23	0.23	0.24	0.23	5.75M
February 09, 2026	0.25	0.23	0.23	0.26	0.23	3.82M
February 06, 2026	0.23	0.25	0.25	0.26	0.23	4.78M
February 05, 2026	0.22	0.25	0.25	0.35	0.22	30.74M
February 04, 2026	0.33	0.24	0.24	0.33	0.17	76.74M
February 03, 2026	0.36	0.34	0.34	0.37	0.32	2.62M
February 02, 2026	0.48	0.35	0.35	0.48	0.35	16.66M
January 30, 2026	0.47	0.48	0.48	0.48	0.47	284,000
January 29, 2026	0.48	0.48	0.48	0.48	0.47	1.16M
January 28, 2026	0.49	0.48	0.48	0.5	0.47	2.66M
January 27, 2026	0.49	0.49	0.49	0.5	0.48	8.82M
January 26, 2026	0.48	0.49	0.49	0.5	0.47	568,000
January 23, 2026	0.49	0.5	0.5	0.5	0.44	6.4M
January 22, 2026	0.52	0.49	0.49	0.54	0.49	7.56M
January 21, 2026	0.58	0.53	0.53	0.58	0.53	101.9M
January 20, 2026	0.58	0.58	0.58	0.59	0.55	7.77M
January 19, 2026	0.5	0.58	0.58	0.59	0.5	8.99M
January 16, 2026	0.54	0.5	0.5	0.54	0.49	8.52M
January 15, 2026	0.61	0.54	0.54	0.61	0.53	30.66M
January 14, 2026	0.58	0.6	0.6	0.6	0.55	12.43M
January 13, 2026	0.57	0.57	0.57	0.59	0.55	47.23M
January 12, 2026	0.61	0.56	0.56	0.61	0.54	7.05M
January 09, 2026	0.61	0.61	0.61	0.62	0.6	2.92M
January 08, 2026	0.61	0.61	0.61	0.62	0.6	5.23M
January 07, 2026	0.61	0.62	0.62	0.62	0.6	1.15M
January 06, 2026	0.62	0.61	0.61	0.64	0.6	4.92M
January 05, 2026	0.63	0.64	0.64	0.65	0.61	6.03M
January 02, 2026	0.62	0.64	0.64	0.64	0.62	6.66M
December 31, 2025	0.62	0.61	0.61	0.62	0.6	1.64M
December 30, 2025	0.64	0.63	0.63	0.64	0.61	7.84M
December 29, 2025	0.65	0.63	0.63	0.66	0.63	1.46M
December 24, 2025	0.65	0.65	0.65	0.66	0.64	5.08M
December 23, 2025	0.69	0.66	0.66	0.72	0.66	33.05M
December 22, 2025	0.65	0.7	0.7	0.7	0.61	6.52M
December 19, 2025	0.67	0.65	0.65	0.67	0.65	2.44M
December 18, 2025	0.66	0.66	0.66	0.69	0.64	32.63M
December 17, 2025	0.66	0.66	0.66	0.67	0.64	3.46M
December 16, 2025	0.63	0.66	0.66	0.66	0.63	5.1M
December 15, 2025	0.69	0.63	0.63	0.71	0.63	23.2M
December 12, 2025	0.63	0.69	0.69	0.7	0.63	20.26M
December 11, 2025	0.64	0.66	0.66	0.66	0.62	13.22M
December 10, 2025	0.61	0.65	0.65	0.65	0.59	6.49M
December 09, 2025	0.6	0.61	0.61	0.62	0.59	7.66M
December 08, 2025	0.6	0.61	0.61	0.62	0.58	7.79M
December 05, 2025	0.59	0.61	0.61	0.61	0.59	4.12M
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

Gaodi Holdings Limited (1676.HK) HKSE