Grand Ocean Advanced Resources Co., Ltd. 0065
HKEX · Hong Kong SAR China · Energy Minerals
HKD 0.3700-0.02 (-3.90%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.37 | -3.90% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 260.00K |
| 2026-09-30 | HKD 0.38 | +10.00% | HKD 0.34 | HKD 0.39 | HKD 0.34 | 662.39K |
| 2026-09-29 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 102.40K |
| 2026-09-28 | HKD 0.35 | -5.41% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 673.16K |
| 2026-09-25 | HKD 0.37 | +1.37% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 607.60K |
| 2026-09-24 | HKD 0.37 | +2.82% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 744.00K |
| 2026-09-23 | HKD 0.35 | +39.22% | HKD 0.29 | HKD 0.44 | HKD 0.29 | 10.54M |
| 2026-09-22 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 9.60K |
| 2026-09-21 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 31.60K |
| 2026-09-18 | HKD 0.25 | -6.04% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 98.80K |
| 2026-09-17 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-16 | HKD 0.26 | -1.85% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 256.00K |
| 2026-09-15 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 72.09K |
| 2026-09-14 | HKD 0.27 | +3.85% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 8.00K |
| 2026-09-11 | HKD 0.26 | -7.14% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-10 | HKD 0.28 | +3.70% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 8.01M |
| 2026-09-09 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.29 | HKD 0.27 | 104.00K |
| 2026-09-08 | HKD 0.27 | -3.57% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 88.00K |
| 2026-09-07 | HKD 0.28 | +5.66% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-04 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-03 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-02 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-09-01 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-31 | HKD 0.26 | -8.62% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 24.80K |
| 2026-08-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-08-27 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 48.00K |
| 2026-08-26 | HKD 0.29 | -1.69% | HKD 0.33 | HKD 0.33 | HKD 0.29 | 52.00K |
| 2026-08-25 | HKD 0.29 | +9.26% | HKD 0.29 | HKD 0.31 | HKD 0.27 | 2.65M |
| 2026-08-24 | HKD 0.27 | +8.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 64.00K |
| 2026-08-21 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-20 | HKD 0.25 | -3.85% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 4.60K |
| 2026-08-19 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 12.00K |
| 2026-08-18 | HKD 0.26 | -3.70% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-17 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 12.40K |
| 2026-08-14 | HKD 0.27 | +8.87% | HKD 0.25 | HKD 0.27 | HKD 0.25 | 128.00K |
| 2026-08-13 | HKD 0.25 | -15.93% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 84.00K |
| 2026-08-12 | HKD 0.29 | +18.00% | HKD 0.25 | HKD 0.30 | HKD 0.25 | 96.00K |
| 2026-08-11 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-10 | HKD 0.25 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 4.00K |
| 2026-08-07 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-06 | HKD 0.25 | -10.71% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 12.61K |
| 2026-08-05 | HKD 0.28 | -6.67% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 356.00K |
| 2026-08-04 | HKD 0.30 | -4.76% | HKD 0.32 | HKD 0.34 | HKD 0.29 | 20.00K |
| 2026-08-03 | HKD 0.31 | +26.00% | HKD 0.25 | HKD 0.35 | HKD 0.25 | 1.05M |
| 2026-07-31 | HKD 0.25 | -7.41% | HKD 0.27 | HKD 0.30 | HKD 0.25 | 856.00K |
| 2026-07-30 | HKD 0.27 | +20.00% | HKD 0.23 | HKD 0.27 | HKD 0.23 | 170.00K |
| 2026-07-29 | HKD 0.22 | +11.39% | HKD 0.23 | HKD 0.25 | HKD 0.21 | 648.67K |
| 2026-07-28 | HKD 0.20 | +1.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 140.00K |
| 2026-07-27 | HKD 0.20 | +5.26% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 7.22M |
| 2026-07-24 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-23 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 8.00M |
| 2026-07-22 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 508.00K |
| 2026-07-21 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-20 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-17 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-16 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-15 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-14 | HKD 0.19 | -5.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-13 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-10 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-07-09 | HKD 0.20 | +2.56% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 65.60K |
| 2026-07-08 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-07 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-06 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-03 | HKD 0.19 | +2.63% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 1.22M |
| 2026-07-02 | HKD 0.19 | -5.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 88.00K |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 20.83K |
| 2026-06-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-26 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-25 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-23 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-22 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 12.03K |
| 2026-06-18 | HKD 0.20 | -4.76% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-17 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-16 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 40.00K |
| 2026-06-15 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-06-12 | HKD 0.21 | -4.55% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 164.00K |
| 2026-06-11 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-10 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-09 | HKD 0.22 | -4.76% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 228.00K |
| 2026-06-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-05 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-04 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 4.00K |
| 2026-06-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-02 | HKD 0.23 | -2.13% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 76.00K |
| 2026-06-01 | HKD 0.23 | -2.08% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 588.00K |
| 2026-05-29 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 4.16K |
| 2026-05-28 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 10.02K |
| 2026-05-27 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |