Want to see HK:1203 full AI Analyst Report?
GDH Guangnan (Holdings) Limited (1203) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +1.60% | 18,000 | 0.19 |
| Oct 29, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.57% | 50,000 | 0.53 |
| Oct 28, 2026 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.79% | 98,000 | 1.04 |
| Oct 27, 2026 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.00% | 20,000 | 0.20 |
| Oct 26, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 116,000 | 0.90 |
| Oct 21, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.79% | 50,000 | 0.38 |
| Oct 20, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.00% | 200 | 0.00 |
| Oct 19, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | +0.00% | 48,000 | 0.34 |
| Oct 15, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -3.08% | 360,000 | 2.59 |
| Oct 14, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.76% | 66,800 | 0.48 |
| Oct 13, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.77% | 32,000 | 0.23 |
| Oct 12, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.76% | 0 | 0.00 |
| Oct 09, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | +0.00% | 70,000 | 0.46 |
| Oct 06, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | +0.00% | 26,000 | 0.17 |
| Oct 02, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 83,171 | 0.54 |
| Oct 01, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -0.76% | 138,000 | 0.86 |
| Sep 28, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 40,000 | 0.25 |
| Sep 23, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 110,000 | 0.65 |
| Sep 18, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 59,400 | 0.34 |
| Sep 15, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 12,000 | 0.07 |
| Sep 14, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +2.29% | 268,000 | 1.54 |
| Sep 11, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.76% | 142,000 | 0.81 |
| Sep 10, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 4,800 | 0.03 |
| Sep 04, 2026 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | +0.75% | 82,000 | 0.47 |
| Sep 03, 2026 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | +3.91% | 18,000 | 0.10 |
| Sep 02, 2026 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.00% | 846,000 | 5.22 |
| Sep 01, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.00% | 14,000 | 0.09 |
| Aug 31, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.00% | 104,400 | 0.65 |
| Aug 28, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 812,000 | 5.24 |
| Aug 27, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.00% | 162,000 | 1.06 |
| Aug 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | 184,000 | 1.22 |
| Aug 25, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.00% | 69,000 | 0.45 |
| Aug 24, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.00% | 150,000 | 0.99 |