Guming Holdings Limited 1364
HKEX · Hong Kong SAR China · Retail Trade
HKD 22.78+0.50 (+2.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 22.78 | +2.24% | HKD 22.50 | HKD 23.00 | HKD 22.26 | 5.93M |
| 2026-09-29 | HKD 22.28 | +3.44% | HKD 21.74 | HKD 22.32 | HKD 21.20 | 4.03M |
| 2026-09-28 | HKD 21.54 | -0.46% | HKD 21.56 | HKD 21.96 | HKD 21.38 | 3.82M |
| 2026-09-25 | HKD 21.64 | -0.82% | HKD 21.72 | HKD 21.76 | HKD 21.48 | 964.80K |
| 2026-09-24 | HKD 21.82 | -0.18% | HKD 22.00 | HKD 22.00 | HKD 21.52 | 2.11M |
| 2026-09-23 | HKD 21.86 | +1.39% | HKD 21.56 | HKD 21.96 | HKD 21.44 | 3.08M |
| 2026-09-22 | HKD 21.56 | -2.09% | HKD 21.60 | HKD 22.00 | HKD 21.50 | 2.89M |
| 2026-09-21 | HKD 22.02 | +0.64% | HKD 21.88 | HKD 22.04 | HKD 21.54 | 1.79M |
| 2026-09-18 | HKD 21.88 | +0.55% | HKD 21.84 | HKD 22.74 | HKD 21.62 | 2.04M |
| 2026-09-17 | HKD 21.76 | -0.82% | HKD 22.06 | HKD 22.26 | HKD 21.56 | 3.54M |
| 2026-09-16 | HKD 21.94 | -2.05% | HKD 22.66 | HKD 22.66 | HKD 21.86 | 2.64M |
| 2026-09-15 | HKD 22.40 | +0.54% | HKD 22.28 | HKD 22.44 | HKD 22.04 | 6.28M |
| 2026-09-14 | HKD 22.28 | -2.62% | HKD 23.60 | HKD 23.60 | HKD 22.24 | 5.40M |
| 2026-09-11 | HKD 22.88 | -0.78% | HKD 23.30 | HKD 23.42 | HKD 22.74 | 3.21M |
| 2026-09-10 | HKD 23.06 | -3.92% | HKD 24.00 | HKD 24.00 | HKD 23.00 | 9.93M |
| 2026-09-09 | HKD 24.00 | -2.91% | HKD 24.50 | HKD 24.52 | HKD 23.38 | 18.24M |
| 2026-09-08 | HKD 24.72 | -1.59% | HKD 25.00 | HKD 25.28 | HKD 24.46 | 5.26M |
| 2026-09-07 | HKD 25.12 | +0.48% | HKD 24.98 | HKD 25.12 | HKD 24.64 | 4.15M |
| 2026-09-04 | HKD 25.00 | -0.79% | HKD 25.20 | HKD 25.40 | HKD 24.86 | 2.66M |
| 2026-09-03 | HKD 25.20 | -0.87% | HKD 25.44 | HKD 25.56 | HKD 25.08 | 2.09M |
| 2026-09-02 | HKD 25.42 | -1.47% | HKD 26.10 | HKD 26.10 | HKD 24.90 | 4.94M |
| 2026-09-01 | HKD 25.80 | -1.15% | HKD 26.68 | HKD 26.68 | HKD 25.56 | 4.24M |
| 2026-08-31 | HKD 26.10 | -1.88% | HKD 26.60 | HKD 26.90 | HKD 25.88 | 6.25M |
| 2026-08-28 | HKD 26.60 | +5.56% | HKD 25.26 | HKD 27.20 | HKD 25.26 | 25.42M |
| 2026-08-27 | HKD 25.20 | +0.08% | HKD 25.76 | HKD 26.36 | HKD 24.14 | 12.53M |
| 2026-08-26 | HKD 25.18 | +0.24% | HKD 25.38 | HKD 25.68 | HKD 25.08 | 3.57M |
| 2026-08-25 | HKD 25.12 | +0.56% | HKD 24.52 | HKD 25.24 | HKD 24.52 | 3.43M |
| 2026-08-24 | HKD 24.98 | +0.16% | HKD 24.92 | HKD 25.40 | HKD 24.70 | 4.01M |
| 2026-08-21 | HKD 24.94 | +0.40% | HKD 25.38 | HKD 25.38 | HKD 24.50 | 4.22M |
| 2026-08-20 | HKD 24.84 | +1.31% | HKD 24.60 | HKD 25.80 | HKD 24.58 | 9.19M |
| 2026-08-19 | HKD 24.52 | +0.99% | HKD 24.28 | HKD 24.90 | HKD 24.02 | 4.71M |
| 2026-08-18 | HKD 24.28 | +1.42% | HKD 24.00 | HKD 24.48 | HKD 23.84 | 4.98M |
| 2026-08-17 | HKD 23.94 | +1.44% | HKD 23.60 | HKD 24.32 | HKD 23.38 | 5.62M |
| 2026-08-14 | HKD 23.60 | +2.88% | HKD 23.28 | HKD 23.80 | HKD 22.96 | 4.45M |
| 2026-08-13 | HKD 22.94 | +1.15% | HKD 23.08 | HKD 23.12 | HKD 22.50 | 2.38M |
| 2026-08-12 | HKD 22.68 | -0.87% | HKD 22.88 | HKD 22.88 | HKD 22.52 | 1.20M |
| 2026-08-11 | HKD 22.88 | -1.46% | HKD 23.22 | HKD 23.50 | HKD 22.52 | 2.76M |
| 2026-08-10 | HKD 23.22 | +1.13% | HKD 22.66 | HKD 23.76 | HKD 22.66 | 2.19M |
| 2026-08-07 | HKD 22.96 | -0.86% | HKD 23.08 | HKD 23.16 | HKD 22.56 | 1.74M |
| 2026-08-06 | HKD 23.16 | +0.78% | HKD 22.68 | HKD 23.24 | HKD 22.68 | 2.38M |
| 2026-08-05 | HKD 22.98 | +0.17% | HKD 22.94 | HKD 23.14 | HKD 22.48 | 2.75M |
| 2026-08-04 | HKD 22.94 | -0.78% | HKD 23.36 | HKD 23.36 | HKD 22.44 | 4.15M |
| 2026-08-03 | HKD 23.12 | -1.11% | HKD 23.58 | HKD 23.62 | HKD 22.90 | 3.24M |
| 2026-07-31 | HKD 23.38 | +1.21% | HKD 22.86 | HKD 23.50 | HKD 22.58 | 6.51M |
| 2026-07-30 | HKD 23.10 | +1.05% | HKD 22.86 | HKD 23.56 | HKD 22.76 | 6.76M |
| 2026-07-29 | HKD 22.86 | +3.25% | HKD 21.82 | HKD 23.42 | HKD 21.80 | 7.37M |
| 2026-07-28 | HKD 22.14 | +1.19% | HKD 21.88 | HKD 22.72 | HKD 21.46 | 5.85M |
| 2026-07-27 | HKD 21.88 | +1.58% | HKD 21.70 | HKD 22.18 | HKD 21.42 | 1.73M |
| 2026-07-24 | HKD 21.54 | -0.74% | HKD 21.70 | HKD 21.70 | HKD 21.10 | 2.88M |
| 2026-07-23 | HKD 21.70 | +4.13% | HKD 20.84 | HKD 21.74 | HKD 20.76 | 3.95M |
| 2026-07-22 | HKD 20.84 | +1.07% | HKD 20.78 | HKD 20.86 | HKD 20.22 | 1.29M |
| 2026-07-21 | HKD 20.62 | -3.55% | HKD 21.38 | HKD 21.58 | HKD 20.30 | 7.35M |
| 2026-07-20 | HKD 21.38 | +0.09% | HKD 20.82 | HKD 21.56 | HKD 20.82 | 2.31M |
| 2026-07-17 | HKD 21.36 | -0.19% | HKD 21.18 | HKD 21.70 | HKD 20.70 | 3.06M |
| 2026-07-16 | HKD 21.40 | +3.18% | HKD 21.00 | HKD 21.88 | HKD 21.00 | 5.06M |
| 2026-07-15 | HKD 20.74 | -2.63% | HKD 20.80 | HKD 21.24 | HKD 20.64 | 4.65M |
| 2026-07-14 | HKD 21.30 | +2.80% | HKD 20.74 | HKD 21.46 | HKD 20.28 | 3.63M |
| 2026-07-13 | HKD 20.72 | +3.29% | HKD 21.04 | HKD 21.04 | HKD 20.06 | 2.91M |
| 2026-07-10 | HKD 20.06 | -0.59% | HKD 20.54 | HKD 20.54 | HKD 19.55 | 6.88M |
| 2026-07-09 | HKD 20.18 | -6.75% | HKD 21.22 | HKD 21.64 | HKD 18.80 | 29.80M |
| 2026-07-08 | HKD 21.64 | +1.60% | HKD 21.08 | HKD 21.76 | HKD 20.96 | 4.25M |
| 2026-07-07 | HKD 21.30 | +0.95% | HKD 21.10 | HKD 21.78 | HKD 20.88 | 2.53M |
| 2026-07-06 | HKD 21.10 | -2.76% | HKD 21.96 | HKD 21.96 | HKD 20.72 | 5.18M |
| 2026-07-03 | HKD 21.70 | +2.46% | HKD 21.68 | HKD 21.98 | HKD 21.10 | 4.90M |
| 2026-07-02 | HKD 21.18 | +0.19% | HKD 21.14 | HKD 21.74 | HKD 20.54 | 5.75M |
| 2026-06-30 | HKD 21.14 | +0.57% | HKD 21.40 | HKD 21.52 | HKD 20.60 | 3.85M |
| 2026-06-29 | HKD 21.02 | 0.00% | HKD 21.02 | HKD 21.92 | HKD 20.72 | 7.78M |
| 2026-06-26 | HKD 21.02 | +0.86% | HKD 20.80 | HKD 21.16 | HKD 20.58 | 2.86M |
| 2026-06-25 | HKD 20.84 | +0.29% | HKD 20.96 | HKD 21.54 | HKD 20.62 | 3.51M |
| 2026-06-24 | HKD 20.78 | +1.96% | HKD 20.34 | HKD 20.86 | HKD 20.14 | 5.73M |
| 2026-06-23 | HKD 20.38 | -0.29% | HKD 20.20 | HKD 20.62 | HKD 19.75 | 7.23M |
| 2026-06-22 | HKD 20.44 | -4.13% | HKD 20.80 | HKD 21.14 | HKD 20.34 | 7.13M |
| 2026-06-18 | HKD 21.32 | +0.38% | HKD 21.24 | HKD 21.34 | HKD 20.86 | 3.28M |
| 2026-06-17 | HKD 21.24 | -1.58% | HKD 21.58 | HKD 21.60 | HKD 21.02 | 3.15M |
| 2026-06-16 | HKD 21.58 | -3.83% | HKD 22.22 | HKD 22.34 | HKD 21.18 | 5.96M |
| 2026-06-15 | HKD 22.44 | -1.41% | HKD 22.80 | HKD 23.44 | HKD 22.16 | 2.15M |
| 2026-06-12 | HKD 22.76 | +2.61% | HKD 22.22 | HKD 23.12 | HKD 22.02 | 3.20M |
| 2026-06-11 | HKD 22.18 | -1.07% | HKD 21.88 | HKD 22.44 | HKD 21.80 | 4.37M |
| 2026-06-10 | HKD 22.42 | +0.18% | HKD 22.50 | HKD 22.60 | HKD 21.74 | 3.54M |
| 2026-06-09 | HKD 22.38 | -3.87% | HKD 23.28 | HKD 23.28 | HKD 22.24 | 4.23M |
| 2026-06-08 | HKD 23.28 | +1.22% | HKD 22.80 | HKD 23.42 | HKD 22.64 | 7.49M |
| 2026-06-05 | HKD 23.00 | +0.61% | HKD 22.82 | HKD 23.40 | HKD 22.64 | 4.48M |
| 2026-06-04 | HKD 22.86 | -2.06% | HKD 23.34 | HKD 23.50 | HKD 22.52 | 3.50M |
| 2026-06-03 | HKD 23.34 | -2.67% | HKD 23.66 | HKD 23.94 | HKD 23.02 | 5.29M |
| 2026-06-02 | HKD 23.98 | -0.91% | HKD 24.20 | HKD 24.36 | HKD 23.10 | 6.69M |
| 2026-06-01 | HKD 24.20 | +6.14% | HKD 22.82 | HKD 24.36 | HKD 22.40 | 10.05M |
| 2026-05-29 | HKD 22.80 | +0.18% | HKD 22.76 | HKD 23.40 | HKD 22.44 | 6.33M |
| 2026-05-28 | HKD 22.76 | +2.52% | HKD 22.50 | HKD 22.98 | HKD 22.02 | 6.30M |
| 2026-05-27 | HKD 22.20 | -0.54% | HKD 22.32 | HKD 22.50 | HKD 21.62 | 4.55M |
| 2026-05-26 | HKD 22.32 | -0.27% | HKD 22.30 | HKD 22.36 | HKD 21.50 | 4.78M |