Guru Online (Holdings) Limited - 8121.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.78	0.87	0.87	1.15	0.78	2M
August 21, 2025	0.68	0.68	0.68	0.68	0.68	10,000
August 20, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 19, 2025	0.68	0.68	0.68	0.68	0.68	0
August 18, 2025	0.68	0.68	0.68	0.68	0.68	0
August 15, 2025	0.68	0.68	0.68	0.68	0.68	1,100
August 14, 2025	0.68	0.68	0.68	0.68	0.68	20,000
August 13, 2025	0.67	0.67	0.67	0.67	0.67	500
August 12, 2025	0.67	0.67	0.67	0.67	0.67	10,100
August 11, 2025	0.67	0.67	0.67	0.67	0.67	0
August 08, 2025	0.67	0.67	0.67	0.67	0.67	0
August 07, 2025	0.65	0.67	0.67	0.67	0.65	22,900
August 06, 2025	0.65	0.65	0.65	0.65	0.65	0
August 05, 2025	0.65	0.65	0.65	0.65	0.65	100
August 04, 2025	0.65	0.65	0.65	0.65	0.65	300
August 01, 2025	0.65	0.65	0.65	0.65	0.65	0
July 31, 2025	0.65	0.65	0.65	0.65	0.65	39,000
July 30, 2025	0.65	0.65	0.65	0.65	0.65	10,050
July 29, 2025	0.65	0.65	0.65	0.65	0.65	10,350
July 28, 2025	0.67	0.67	0.67	0.67	0.67	0
July 25, 2025	0.67	0.67	0.67	0.67	0.67	0
July 24, 2025	0.67	0.67	0.67	0.67	0.67	0
July 23, 2025	0.67	0.67	0.67	0.67	0.67	0
July 22, 2025	0.67	0.67	0.67	0.67	0.67	40,450
July 21, 2025	0.69	0.67	0.67	0.7	0.65	130,350
July 18, 2025	0.68	0.68	0.68	0.68	0.68	0
July 17, 2025	0.68	0.68	0.68	0.68	0.68	50,000
July 16, 2025	0.63	0.64	0.64	0.66	0.63	291,000
July 15, 2025	0.6	0.63	0.63	0.63	0.6	30,400
July 14, 2025	0.67	0.64	0.64	0.67	0.63	30,000
July 11, 2025	0.68	0.68	0.68	0.68	0.68	700
July 10, 2025	0.68	0.68	0.68	0.68	0.68	0
July 09, 2025	0.68	0.68	0.68	0.68	0.68	0
July 08, 2025	0.68	0.68	0.68	0.68	0.68	11,100
July 07, 2025	0.68	0.68	0.68	0.68	0.68	0
July 04, 2025	0.68	0.68	0.68	0.68	0.68	0
July 03, 2025	0.68	0.68	0.68	0.68	0.68	10,000
July 02, 2025	0.71	0.71	0.71	0.71	0.71	0
June 30, 2025	0.69	0.71	0.71	0.71	0.69	20,100
June 27, 2025	0.72	0.69	0.69	0.72	0.69	30,000
June 26, 2025	0.7	0.7	0.7	0.7	0.7	30,400
June 25, 2025	0.7	0.7	0.7	0.7	0.7	11,000
June 24, 2025	0.73	0.73	0.73	0.73	0.73	250
June 23, 2025	0.73	0.73	0.73	0.73	0.73	0
June 20, 2025	0.73	0.73	0.73	0.73	0.73	0
June 19, 2025	0.73	0.73	0.73	0.73	0.73	0
June 18, 2025	0.73	0.73	0.73	0.73	0.73	0
June 17, 2025	0.75	0.75	0.75	0.8	0.71	720,000
June 16, 2025	0.7	0.7	0.7	0.7	0.7	20,000
June 13, 2025	0.7	0.7	0.7	0.7	0.7	0
June 12, 2025	0.7	0.7	0.7	0.7	0.7	0
June 11, 2025	0.74	0.7	0.7	0.76	0.7	120,000
June 10, 2025	0.72	0.72	0.72	0.72	0.72	0
June 09, 2025	0.72	0.72	0.72	0.72	0.72	0
June 06, 2025	0.72	0.72	0.72	0.72	0.72	0
June 05, 2025	0.72	0.72	0.72	0.72	0.72	0
June 04, 2025	0.72	0.72	0.72	0.72	0.72	10,000
June 03, 2025	0.71	0.71	0.71	0.71	0.71	0
June 02, 2025	0.71	0.71	0.71	0.71	0.71	0
May 30, 2025	0.71	0.71	0.71	0.71	0.71	0

Guru Online (Holdings) Limited (8121.HK) HKSE