Guoquan Food (Shanghai) Company., Ltd. Class H 2517
HKEX · Hong Kong SAR China · Retail Trade
HKD 1.46+0.03 (+2.46%)
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 1.46 | +2.46% | HKD 1.43 | HKD 1.47 | HKD 1.41 | 6.42M |
| 2026-09-29 | HKD 1.42 | +0.71% | HKD 1.41 | HKD 1.42 | HKD 1.40 | 7.02M |
| 2026-09-28 | HKD 1.41 | +0.71% | HKD 1.42 | HKD 1.43 | HKD 1.39 | 6.18M |
| 2026-09-25 | HKD 1.40 | -2.09% | HKD 1.41 | HKD 1.41 | HKD 1.37 | 3.63M |
| 2026-09-24 | HKD 1.43 | -1.03% | HKD 1.46 | HKD 1.46 | HKD 1.42 | 8.11M |
| 2026-09-23 | HKD 1.45 | -1.69% | HKD 1.49 | HKD 1.50 | HKD 1.45 | 11.56M |
| 2026-09-22 | HKD 1.48 | -3.59% | HKD 1.54 | HKD 1.54 | HKD 1.46 | 12.50M |
| 2026-09-21 | HKD 1.53 | +2.00% | HKD 1.50 | HKD 1.54 | HKD 1.49 | 7.95M |
| 2026-09-18 | HKD 1.50 | +1.69% | HKD 1.49 | HKD 1.51 | HKD 1.44 | 23.88M |
| 2026-09-17 | HKD 1.48 | -1.99% | HKD 1.50 | HKD 1.50 | HKD 1.48 | 9.22M |
| 2026-09-16 | HKD 1.50 | +1.35% | HKD 1.49 | HKD 1.52 | HKD 1.46 | 7.59M |
| 2026-09-15 | HKD 1.49 | -2.94% | HKD 1.53 | HKD 1.54 | HKD 1.48 | 9.66M |
| 2026-09-14 | HKD 1.53 | -6.42% | HKD 1.59 | HKD 1.59 | HKD 1.53 | 6.22M |
| 2026-09-11 | HKD 1.63 | 0.00% | HKD 1.64 | HKD 1.64 | HKD 1.62 | 4.87M |
| 2026-09-10 | HKD 1.63 | -4.11% | HKD 1.69 | HKD 1.69 | HKD 1.62 | 13.75M |
| 2026-09-09 | HKD 1.71 | -2.29% | HKD 1.75 | HKD 1.75 | HKD 1.70 | 3.58M |
| 2026-09-08 | HKD 1.75 | +2.05% | HKD 1.71 | HKD 1.76 | HKD 1.71 | 4.98M |
| 2026-09-07 | HKD 1.71 | -0.87% | HKD 1.73 | HKD 1.73 | HKD 1.70 | 3.87M |
| 2026-09-04 | HKD 1.73 | +0.58% | HKD 1.73 | HKD 1.75 | HKD 1.71 | 5.40M |
| 2026-09-03 | HKD 1.72 | +3.00% | HKD 1.67 | HKD 1.73 | HKD 1.67 | 11.37M |
| 2026-09-02 | HKD 1.66 | +0.30% | HKD 1.66 | HKD 1.71 | HKD 1.66 | 9.30M |
| 2026-09-01 | HKD 1.66 | -0.90% | HKD 1.70 | HKD 1.70 | HKD 1.65 | 9.76M |
| 2026-08-31 | HKD 1.67 | -2.90% | HKD 1.74 | HKD 1.75 | HKD 1.67 | 14.28M |
| 2026-08-28 | HKD 1.73 | -0.86% | HKD 1.73 | HKD 1.75 | HKD 1.71 | 8.31M |
| 2026-08-27 | HKD 1.74 | +0.58% | HKD 1.75 | HKD 1.75 | HKD 1.71 | 7.45M |
| 2026-08-26 | HKD 1.73 | +1.47% | HKD 1.72 | HKD 1.75 | HKD 1.72 | 6.38M |
| 2026-08-25 | HKD 1.71 | -0.58% | HKD 1.71 | HKD 1.72 | HKD 1.69 | 7.33M |
| 2026-08-24 | HKD 1.72 | -2.28% | HKD 1.76 | HKD 1.76 | HKD 1.69 | 12.79M |
| 2026-08-21 | HKD 1.75 | -2.23% | HKD 1.80 | HKD 1.80 | HKD 1.74 | 11.86M |
| 2026-08-20 | HKD 1.79 | -2.97% | HKD 1.86 | HKD 1.86 | HKD 1.79 | 19.58M |
| 2026-08-19 | HKD 1.85 | -6.57% | HKD 1.98 | HKD 1.98 | HKD 1.84 | 12.41M |
| 2026-08-18 | HKD 1.98 | 0.00% | HKD 1.98 | HKD 1.99 | HKD 1.88 | 13.58M |
| 2026-08-17 | HKD 1.98 | 0.00% | HKD 2.02 | HKD 2.03 | HKD 1.97 | 6.47M |
| 2026-08-14 | HKD 1.98 | +2.06% | HKD 1.97 | HKD 2.01 | HKD 1.96 | 5.80M |
| 2026-08-13 | HKD 1.94 | -3.00% | HKD 2.02 | HKD 2.02 | HKD 1.93 | 5.51M |
| 2026-08-12 | HKD 2.00 | -0.25% | HKD 2.02 | HKD 2.02 | HKD 1.99 | 3.29M |
| 2026-08-11 | HKD 2.01 | -2.91% | HKD 2.08 | HKD 2.09 | HKD 2.00 | 7.82M |
| 2026-08-10 | HKD 2.07 | +1.47% | HKD 2.05 | HKD 2.11 | HKD 2.04 | 9.75M |
| 2026-08-07 | HKD 2.04 | +3.56% | HKD 1.97 | HKD 2.06 | HKD 1.95 | 11.60M |
| 2026-08-06 | HKD 1.97 | -2.72% | HKD 2.01 | HKD 2.02 | HKD 1.97 | 4.68M |
| 2026-08-05 | HKD 2.02 | -0.74% | HKD 2.02 | HKD 2.07 | HKD 2.00 | 8.42M |
| 2026-08-04 | HKD 2.04 | -1.69% | HKD 2.07 | HKD 2.07 | HKD 2.00 | 6.66M |
| 2026-08-03 | HKD 2.07 | +1.97% | HKD 2.04 | HKD 2.10 | HKD 2.01 | 8.68M |
| 2026-07-31 | HKD 2.03 | 0.00% | HKD 2.04 | HKD 2.08 | HKD 1.98 | 8.26M |
| 2026-07-30 | HKD 2.03 | -0.98% | HKD 2.08 | HKD 2.08 | HKD 2.03 | 7.05M |
| 2026-07-29 | HKD 2.05 | +5.13% | HKD 2.00 | HKD 2.10 | HKD 1.95 | 12.55M |
| 2026-07-28 | HKD 1.95 | +3.72% | HKD 1.91 | HKD 1.98 | HKD 1.88 | 10.18M |
| 2026-07-27 | HKD 1.88 | -1.05% | HKD 1.91 | HKD 1.95 | HKD 1.86 | 4.04M |
| 2026-07-24 | HKD 1.90 | -2.56% | HKD 1.94 | HKD 1.94 | HKD 1.88 | 3.50M |
| 2026-07-23 | HKD 1.95 | +0.52% | HKD 1.94 | HKD 1.99 | HKD 1.93 | 7.06M |
| 2026-07-22 | HKD 1.94 | +0.52% | HKD 1.96 | HKD 1.96 | HKD 1.89 | 5.49M |
| 2026-07-21 | HKD 1.93 | -0.52% | HKD 1.94 | HKD 1.94 | HKD 1.86 | 8.43M |
| 2026-07-20 | HKD 1.94 | +4.86% | HKD 1.85 | HKD 1.98 | HKD 1.85 | 11.79M |
| 2026-07-17 | HKD 1.85 | -5.61% | HKD 1.96 | HKD 1.99 | HKD 1.84 | 6.23M |
| 2026-07-16 | HKD 1.96 | +1.03% | HKD 1.95 | HKD 1.99 | HKD 1.95 | 9.45M |
| 2026-07-15 | HKD 1.94 | +4.86% | HKD 1.87 | HKD 1.96 | HKD 1.84 | 14.11M |
| 2026-07-14 | HKD 1.85 | 0.00% | HKD 1.85 | HKD 1.88 | HKD 1.80 | 7.19M |
| 2026-07-13 | HKD 1.85 | +3.93% | HKD 1.77 | HKD 1.85 | HKD 1.76 | 8.63M |
| 2026-07-10 | HKD 1.78 | +0.56% | HKD 1.78 | HKD 1.82 | HKD 1.75 | 7.59M |
| 2026-07-09 | HKD 1.77 | -6.35% | HKD 1.88 | HKD 1.88 | HKD 1.74 | 15.55M |
| 2026-07-08 | HKD 1.89 | +6.78% | HKD 1.76 | HKD 1.90 | HKD 1.76 | 19.84M |
| 2026-07-07 | HKD 1.77 | -5.35% | HKD 1.86 | HKD 1.90 | HKD 1.68 | 49.73M |
| 2026-07-06 | HKD 1.87 | -1.58% | HKD 1.90 | HKD 1.92 | HKD 1.86 | 5.67M |
| 2026-07-03 | HKD 1.90 | +3.26% | HKD 1.83 | HKD 1.93 | HKD 1.83 | 11.46M |
| 2026-07-02 | HKD 1.84 | -2.13% | HKD 1.90 | HKD 1.96 | HKD 1.81 | 21.86M |
| 2026-06-30 | HKD 1.88 | 0.00% | HKD 1.85 | HKD 1.89 | HKD 1.82 | 28.30M |
| 2026-06-29 | HKD 1.88 | +6.21% | HKD 1.78 | HKD 1.90 | HKD 1.77 | 27.44M |
| 2026-06-26 | HKD 1.77 | -0.56% | HKD 1.77 | HKD 1.78 | HKD 1.71 | 25.11M |
| 2026-06-25 | HKD 1.78 | +3.49% | HKD 1.71 | HKD 1.78 | HKD 1.65 | 36.79M |
| 2026-06-24 | HKD 1.72 | -6.01% | HKD 1.84 | HKD 1.85 | HKD 1.71 | 27.40M |
| 2026-06-23 | HKD 1.83 | -1.61% | HKD 1.85 | HKD 1.87 | HKD 1.82 | 11.54M |
| 2026-06-22 | HKD 1.86 | -1.59% | HKD 1.89 | HKD 1.90 | HKD 1.80 | 14.87M |
| 2026-06-18 | HKD 1.89 | -5.03% | HKD 1.97 | HKD 1.98 | HKD 1.86 | 17.46M |
| 2026-06-17 | HKD 1.99 | -1.97% | HKD 2.04 | HKD 2.05 | HKD 1.95 | 14.42M |
| 2026-06-16 | HKD 2.03 | -2.87% | HKD 2.09 | HKD 2.09 | HKD 1.98 | 17.04M |
| 2026-06-15 | HKD 2.09 | -1.42% | HKD 2.15 | HKD 2.19 | HKD 2.05 | 13.83M |
| 2026-06-12 | HKD 2.12 | +0.95% | HKD 2.13 | HKD 2.16 | HKD 2.04 | 23.51M |
| 2026-06-11 | HKD 2.10 | +0.96% | HKD 2.08 | HKD 2.12 | HKD 2.04 | 17.57M |
| 2026-06-10 | HKD 2.08 | -2.35% | HKD 2.11 | HKD 2.15 | HKD 2.07 | 21.62M |
| 2026-06-09 | HKD 2.13 | -3.18% | HKD 2.19 | HKD 2.19 | HKD 2.12 | 16.46M |
| 2026-06-08 | HKD 2.20 | +0.46% | HKD 2.19 | HKD 2.25 | HKD 2.13 | 13.66M |
| 2026-06-05 | HKD 2.19 | -1.79% | HKD 2.25 | HKD 2.28 | HKD 2.19 | 14.86M |
| 2026-06-04 | HKD 2.23 | -1.33% | HKD 2.25 | HKD 2.27 | HKD 2.17 | 29.43M |
| 2026-06-03 | HKD 2.26 | -1.31% | HKD 2.29 | HKD 2.29 | HKD 2.22 | 13.24M |
| 2026-06-02 | HKD 2.29 | -3.78% | HKD 2.35 | HKD 2.40 | HKD 2.27 | 12.79M |
| 2026-06-01 | HKD 2.38 | +0.42% | HKD 2.35 | HKD 2.48 | HKD 2.33 | 23.03M |
| 2026-05-29 | HKD 2.37 | +4.41% | HKD 2.28 | HKD 2.44 | HKD 2.25 | 33.49M |
| 2026-05-28 | HKD 2.27 | -2.16% | HKD 2.33 | HKD 2.33 | HKD 2.21 | 21.49M |
| 2026-05-27 | HKD 2.32 | -3.73% | HKD 2.41 | HKD 2.41 | HKD 2.29 | 28.07M |
| 2026-05-26 | HKD 2.41 | -3.60% | HKD 2.50 | HKD 2.50 | HKD 2.39 | 13.44M |