Guoxia Technology Co., Ltd. Class H 2655
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 14.30-0.12 (-0.83%)
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 14.30 | -0.83% | HKD 14.68 | HKD 14.68 | HKD 14.18 | 370.30K |
| 2026-09-29 | HKD 14.42 | +0.28% | HKD 14.57 | HKD 14.60 | HKD 14.31 | 357.00K |
| 2026-09-28 | HKD 14.38 | -4.13% | HKD 14.78 | HKD 14.98 | HKD 14.38 | 343.70K |
| 2026-09-25 | HKD 15.00 | +1.90% | HKD 14.69 | HKD 15.00 | HKD 14.29 |
| 158.30K |
| 2026-09-24 | HKD 14.72 | -0.54% | HKD 14.76 | HKD 14.99 | HKD 14.60 | 412.10K |
| 2026-09-23 | HKD 14.80 | -1.73% | HKD 15.05 | HKD 15.54 | HKD 14.65 | 845.50K |
| 2026-09-22 | HKD 15.06 | -1.89% | HKD 15.50 | HKD 15.54 | HKD 14.97 | 827.80K |
| 2026-09-21 | HKD 15.35 | +2.88% | HKD 15.15 | HKD 15.76 | HKD 15.15 | 1.22M |
| 2026-09-18 | HKD 14.92 | +1.84% | HKD 15.00 | HKD 15.09 | HKD 14.66 | 1.01M |
| 2026-09-17 | HKD 14.65 | -0.07% | HKD 14.64 | HKD 15.11 | HKD 14.34 | 771.40K |
| 2026-09-16 | HKD 14.66 | +0.76% | HKD 14.88 | HKD 14.88 | HKD 14.01 | 1.31M |
| 2026-09-15 | HKD 14.55 | -4.09% | HKD 15.03 | HKD 15.15 | HKD 14.42 | 1.23M |
| 2026-09-14 | HKD 15.17 | -2.32% | HKD 15.18 | HKD 15.53 | HKD 15.10 | 1.24M |
| 2026-09-11 | HKD 15.53 | -1.46% | HKD 17.98 | HKD 17.98 | HKD 15.47 | 8.32M |
| 2026-09-10 | HKD 15.76 | +0.70% | HKD 15.57 | HKD 15.76 | HKD 15.22 | 1.47M |
| 2026-09-09 | HKD 15.65 | -0.38% | HKD 15.88 | HKD 15.88 | HKD 15.53 | 508.30K |
| 2026-09-08 | HKD 15.71 | -1.57% | HKD 16.13 | HKD 16.13 | HKD 15.71 | 596.40K |
| 2026-09-07 | HKD 15.96 | -0.56% | HKD 16.30 | HKD 16.30 | HKD 15.83 | 678.90K |
| 2026-09-04 | HKD 16.05 | -0.19% | HKD 16.25 | HKD 16.54 | HKD 16.03 | 908.20K |
| 2026-09-03 | HKD 16.08 | -1.59% | HKD 16.50 | HKD 16.69 | HKD 16.00 | 738.50K |
| 2026-09-02 | HKD 16.34 | +2.83% | HKD 15.80 | HKD 16.42 | HKD 15.61 | 1.21M |
| 2026-09-01 | HKD 15.89 | -2.16% | HKD 15.86 | HKD 16.49 | HKD 15.86 | 557.90K |
| 2026-08-31 | HKD 16.24 | +1.31% | HKD 16.00 | HKD 16.30 | HKD 15.64 | 748.20K |
| 2026-08-28 | HKD 16.03 | -2.38% | HKD 16.80 | HKD 16.80 | HKD 16.03 | 716.20K |
| 2026-08-27 | HKD 16.42 | -0.24% | HKD 16.46 | HKD 16.60 | HKD 16.33 | 720.90K |
| 2026-08-26 | HKD 16.46 | -0.12% | HKD 16.60 | HKD 16.78 | HKD 16.38 | 869.00K |
| 2026-08-25 | HKD 16.48 | +0.30% | HKD 16.65 | HKD 16.65 | HKD 16.20 | 811.40K |
| 2026-08-24 | HKD 16.43 | -3.47% | HKD 17.02 | HKD 17.18 | HKD 16.34 | 1.07M |
| 2026-08-21 | HKD 17.02 | +2.28% | HKD 17.30 | HKD 18.30 | HKD 16.89 | 4.64M |
| 2026-08-20 | HKD 16.64 | +0.91% | HKD 16.86 | HKD 16.86 | HKD 16.20 | 1.17M |
| 2026-08-19 | HKD 16.49 | -2.71% | HKD 17.05 | HKD 17.05 | HKD 16.24 | 1.03M |
| 2026-08-18 | HKD 16.95 | -4.35% | HKD 17.62 | HKD 18.08 | HKD 16.77 | 2.70M |
| 2026-08-17 | HKD 17.72 | -1.50% | HKD 18.39 | HKD 18.42 | HKD 17.70 | 4.30M |
| 2026-08-14 | HKD 17.99 | +8.50% | HKD 16.58 | HKD 19.68 | HKD 16.34 | 14.60M |
| 2026-08-13 | HKD 16.58 | -1.43% | HKD 17.00 | HKD 17.01 | HKD 16.40 | 909.30K |
| 2026-08-12 | HKD 16.82 | -0.41% | HKD 16.89 | HKD 17.20 | HKD 16.71 | 1.10M |
| 2026-08-11 | HKD 16.89 | +1.56% | HKD 16.96 | HKD 17.29 | HKD 16.49 | 1.35M |
| 2026-08-10 | HKD 16.63 | +1.40% | HKD 16.68 | HKD 17.15 | HKD 16.40 | 1.42M |
| 2026-08-07 | HKD 16.40 | -0.12% | HKD 16.42 | HKD 16.60 | HKD 15.91 | 1.35M |
| 2026-08-06 | HKD 16.42 | -2.84% | HKD 17.25 | HKD 17.45 | HKD 16.05 | 2.22M |
| 2026-08-05 | HKD 16.90 | +4.51% | HKD 16.30 | HKD 17.12 | HKD 16.23 | 2.87M |
| 2026-08-04 | HKD 16.17 | +1.38% | HKD 16.17 | HKD 16.32 | HKD 15.85 | 1.77M |
| 2026-08-03 | HKD 15.95 | +1.59% | HKD 15.98 | HKD 17.23 | HKD 15.71 | 2.83M |
| 2026-07-31 | HKD 15.70 | +3.97% | HKD 15.54 | HKD 15.89 | HKD 15.32 | 1.53M |
| 2026-07-30 | HKD 15.10 | -1.88% | HKD 15.16 | HKD 15.86 | HKD 15.10 | 1.24M |
| 2026-07-29 | HKD 15.39 | 0.00% | HKD 15.57 | HKD 15.64 | HKD 15.05 | 1.07M |
| 2026-07-28 | HKD 15.39 | -5.58% | HKD 16.50 | HKD 16.52 | HKD 15.38 | 1.49M |
| 2026-07-27 | HKD 16.30 | +2.19% | HKD 15.97 | HKD 16.60 | HKD 15.51 | 1.84M |
| 2026-07-24 | HKD 15.95 | -7.16% | HKD 17.19 | HKD 17.19 | HKD 15.89 | 1.95M |
| 2026-07-23 | HKD 17.18 | +2.14% | HKD 16.62 | HKD 17.79 | HKD 16.53 | 3.52M |
| 2026-07-22 | HKD 16.82 | -0.36% | HKD 17.28 | HKD 17.48 | HKD 16.49 | 2.24M |
| 2026-07-21 | HKD 16.88 | +6.36% | HKD 16.10 | HKD 17.31 | HKD 15.81 | 5.64M |
| 2026-07-20 | HKD 15.87 | +0.57% | HKD 15.97 | HKD 16.27 | HKD 15.60 | 1.97M |
| 2026-07-17 | HKD 15.78 | -7.88% | HKD 17.18 | HKD 17.39 | HKD 15.42 | 2.51M |
| 2026-07-16 | HKD 17.13 | +0.35% | HKD 17.22 | HKD 17.82 | HKD 16.85 | 2.54M |
| 2026-07-15 | HKD 17.07 | +2.22% | HKD 16.80 | HKD 17.30 | HKD 16.38 | 2.90M |
| 2026-07-14 | HKD 16.70 | -0.42% | HKD 16.85 | HKD 16.96 | HKD 16.10 | 2.03M |
| 2026-07-13 | HKD 16.77 | -3.06% | HKD 17.30 | HKD 17.53 | HKD 16.53 | 2.55M |
| 2026-07-10 | HKD 17.30 | -4.53% | HKD 18.45 | HKD 18.60 | HKD 17.22 | 4.02M |
| 2026-07-09 | HKD 18.12 | -2.48% | HKD 18.80 | HKD 19.80 | HKD 17.70 | 9.46M |
| 2026-07-08 | HKD 18.58 | -4.77% | HKD 19.47 | HKD 21.86 | HKD 18.11 | 20.03M |
| 2026-07-07 | HKD 19.51 | -4.27% | HKD 20.44 | HKD 25.46 | HKD 18.44 | 47.84M |
| 2026-07-06 | HKD 20.38 | +27.85% | HKD 15.95 | HKD 20.38 | HKD 15.72 | 23.33M |
| 2026-07-03 | HKD 15.94 | +6.27% | HKD 15.82 | HKD 16.35 | HKD 15.18 | 3.36M |
| 2026-07-02 | HKD 15.00 | -4.76% | HKD 15.50 | HKD 16.07 | HKD 14.88 | 1.81M |
| 2026-06-30 | HKD 15.75 | -0.13% | HKD 15.97 | HKD 16.60 | HKD 15.52 | 1.87M |
| 2026-06-29 | HKD 15.77 | +0.13% | HKD 15.77 | HKD 16.15 | HKD 15.64 | 1.50M |
| 2026-06-26 | HKD 15.75 | -8.06% | HKD 17.50 | HKD 17.50 | HKD 15.75 | 2.70M |
| 2026-06-25 | HKD 17.13 | -5.31% | HKD 18.10 | HKD 18.29 | HKD 16.71 | 1.83M |
| 2026-06-24 | HKD 18.09 | -0.55% | HKD 18.34 | HKD 19.08 | HKD 17.74 | 2.54M |
| 2026-06-23 | HKD 18.19 | -2.68% | HKD 18.46 | HKD 19.06 | HKD 17.89 | 1.65M |
| 2026-06-22 | HKD 18.69 | +2.35% | HKD 18.30 | HKD 18.97 | HKD 17.61 | 3.54M |
| 2026-06-18 | HKD 18.26 | +3.40% | HKD 17.70 | HKD 20.10 | HKD 17.26 | 10.37M |
| 2026-06-17 | HKD 17.66 | -0.67% | HKD 17.94 | HKD 18.80 | HKD 17.01 | 2.99M |
| 2026-06-16 | HKD 17.78 | -1.33% | HKD 18.58 | HKD 18.58 | HKD 17.43 | 1.57M |
| 2026-06-15 | HKD 18.02 | +2.39% | HKD 18.48 | HKD 18.89 | HKD 18.00 | 3.19M |
| 2026-06-12 | HKD 17.60 | -1.62% | HKD 18.19 | HKD 18.59 | HKD 17.51 | 3.51M |
| 2026-06-11 | HKD 17.89 | +5.11% | HKD 17.33 | HKD 20.38 | HKD 16.31 | 13.30M |
| 2026-06-10 | HKD 17.02 | -6.99% | HKD 18.30 | HKD 18.73 | HKD 16.71 | 3.14M |
| 2026-06-09 | HKD 18.30 | -2.71% | HKD 18.93 | HKD 19.36 | HKD 17.93 | 3.99M |
| 2026-06-08 | HKD 18.81 | -6.79% | HKD 19.90 | HKD 19.99 | HKD 18.64 | 3.88M |
| 2026-06-05 | HKD 20.18 | -3.26% | HKD 21.02 | HKD 22.80 | HKD 20.16 | 11.44M |
| 2026-06-04 | HKD 20.86 | -11.83% | HKD 23.70 | HKD 23.98 | HKD 20.56 | 9.20M |
| 2026-06-03 | HKD 23.66 | +16.55% | HKD 20.32 | HKD 25.08 | HKD 19.98 | 31.79M |
| 2026-06-02 | HKD 20.30 | +1.10% | HKD 20.20 | HKD 21.14 | HKD 19.40 | 4.01M |
| 2026-06-01 | HKD 20.08 | -2.52% | HKD 20.62 | HKD 21.28 | HKD 19.90 | 2.93M |
| 2026-05-29 | HKD 20.60 | -4.28% | HKD 21.52 | HKD 21.64 | HKD 20.50 | 2.86M |
| 2026-05-28 | HKD 21.52 | -1.82% | HKD 22.20 | HKD 23.18 | HKD 20.80 | 5.72M |
| 2026-05-27 | HKD 21.92 | -6.08% | HKD 23.54 | HKD 23.76 | HKD 21.16 | 6.53M |
| 2026-05-26 | HKD 23.34 | -3.47% | HKD 24.62 | HKD 24.62 | HKD 22.50 | 3.41M |