Gaoyu Finance Group Limited 8221
HKEX · Hong Kong SAR China · Finance
HKD 1.660.00 (0.00%)
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 1.66 | -0.90% | HKD 1.72 | HKD 1.80 | HKD 1.50 | 2.41M |
| 2026-09-29 | HKD 1.67 | -5.90% | HKD 1.70 | HKD 1.70 | HKD 1.67 | 25.00K |
| 2026-09-28 | HKD 1.78 | 0.00% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 0 |
| 2026-09-25 | HKD 1.78 | 0.00% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 0 |
| 2026-09-24 | HKD 1.78 | +1.14% | HKD 1.78 | HKD 1.78 | HKD 1.78 | 10.00K |
| 2026-09-23 | HKD 1.76 | -3.56% | HKD 1.64 | HKD 2.11 | HKD 1.64 | 980.00K |
| 2026-09-22 | HKD 1.83 | +16.99% | HKD 1.39 | HKD 1.89 | HKD 1.39 | 1.04M |
| 2026-09-21 | HKD 1.56 | 0.00% | HKD 1.56 | HKD 1.56 | HKD 1.56 | 5.00K |
| 2026-09-18 | HKD 1.56 | 0.00% | HKD 1.53 | HKD 1.53 | HKD 1.53 | 5.00K |
| 2026-09-17 | HKD 1.56 | -21.61% | HKD 1.80 | HKD 1.84 | HKD 1.55 | 245.00K |
| 2026-09-16 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.99 | 0 |
| 2026-09-15 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.99 | 0 |
| 2026-09-14 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.99 | 0 |
| 2026-09-11 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.99 | 0 |
| 2026-09-10 | HKD 1.99 | 0.00% | HKD 1.99 | HKD 1.99 | HKD 1.99 | 0 |
| 2026-09-09 | HKD 1.99 | +9.04% | HKD 2.00 | HKD 1.99 | HKD 1.99 | 25.00K |
| 2026-09-08 | HKD 1.83 | -0.82% | HKD 1.83 | HKD 1.83 | HKD 1.83 | 25.00K |
| 2026-09-07 | HKD 1.84 | -22.69% | HKD 1.62 | HKD 1.91 | HKD 1.62 | 75.00K |
| 2026-09-04 | HKD 2.38 | +23.00% | HKD 2.10 | HKD 2.49 | HKD 1.87 | 939.80K |
| 2026-09-03 | HKD 1.93 | -5.61% | HKD 1.89 | HKD 1.99 | HKD 1.87 | 265.00K |
| 2026-09-02 | HKD 2.05 | +0.74% | HKD 2.05 | HKD 2.05 | HKD 2.05 | 2.30M |
| 2026-09-01 | HKD 2.04 | +13.69% | HKD 1.77 | HKD 2.29 | HKD 1.72 | 1.07M |
| 2026-08-31 | HKD 1.79 | 0.00% | HKD 1.79 | HKD 1.79 | HKD 1.79 | 0 |
| 2026-08-28 | HKD 1.79 | 0.00% | HKD 1.79 | HKD 1.79 | HKD 1.79 | 0 |
| 2026-08-27 | HKD 1.79 | 0.00% | HKD 1.79 | HKD 1.79 | HKD 1.79 | 0 |
| 2026-08-26 | HKD 1.79 | -12.25% | HKD 1.96 | HKD 2.15 | HKD 1.79 | 132.00K |
| 2026-08-25 | HKD 2.04 | 0.00% | HKD 2.04 | HKD 2.04 | HKD 2.04 | 0 |
| 2026-08-24 | HKD 2.04 | 0.00% | HKD 2.04 | HKD 2.04 | HKD 2.04 | 0 |
| 2026-08-21 | HKD 2.04 | -15.35% | HKD 2.41 | HKD 2.64 | HKD 2.04 | 900.00K |
| 2026-08-20 | HKD 2.41 | +5.93% | HKD 1.90 | HKD 2.42 | HKD 1.90 | 455.00K |
| 2026-08-19 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-08-18 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-08-17 | HKD 2.28 | +37.88% | HKD 1.55 | HKD 2.28 | HKD 1.55 | 517.60K |
| 2026-08-14 | HKD 1.65 | -0.30% | HKD 1.65 | HKD 1.70 | HKD 1.65 | 25.00K |
| 2026-08-13 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-08-12 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-08-11 | HKD 1.65 | 0.00% | HKD 1.65 | HKD 1.65 | HKD 1.65 | 0 |
| 2026-08-10 | HKD 1.65 | -17.87% | HKD 1.85 | HKD 1.85 | HKD 1.65 | 32.00K |
| 2026-08-07 | HKD 2.02 | -0.25% | HKD 1.79 | HKD 2.09 | HKD 2.08 | 5.10K |
| 2026-08-06 | HKD 2.02 | +9.19% | HKD 2.02 | HKD 2.02 | HKD 2.02 | 0 |
| 2026-08-05 | HKD 1.85 | 0.00% | HKD 1.85 | HKD 1.85 | HKD 1.85 | 0 |
| 2026-08-04 | HKD 1.85 | +13.15% | HKD 1.52 | HKD 1.90 | HKD 1.52 | 1.80M |
| 2026-08-03 | HKD 1.63 | -19.46% | HKD 2.14 | HKD 2.23 | HKD 1.57 | 390.00K |
| 2026-07-31 | HKD 2.03 | -6.88% | HKD 2.15 | HKD 2.15 | HKD 1.99 | 95.00K |
| 2026-07-30 | HKD 2.18 | 0.00% | HKD 2.30 | HKD 2.84 | HKD 2.10 | 3.36M |
| 2026-07-29 | HKD 2.18 | -7.23% | HKD 1.96 | HKD 2.43 | HKD 1.96 | 810.00K |
| 2026-07-28 | HKD 2.35 | +18.69% | HKD 1.82 | HKD 2.38 | HKD 1.81 | 580.00K |
| 2026-07-27 | HKD 1.98 | +4.21% | HKD 1.98 | HKD 1.98 | HKD 1.98 | 15.00K |
| 2026-07-24 | HKD 1.90 | -12.04% | HKD 2.11 | HKD 2.21 | HKD 1.90 | 290.00K |
| 2026-07-23 | HKD 2.16 | 0.00% | HKD 2.16 | HKD 2.16 | HKD 2.16 | 0 |
| 2026-07-22 | HKD 2.16 | -10.00% | HKD 2.19 | HKD 2.44 | HKD 1.99 | 853.00K |
| 2026-07-21 | HKD 2.40 | -0.41% | HKD 2.40 | HKD 2.40 | HKD 2.40 | 0 |
| 2026-07-20 | HKD 2.41 | 0.00% | HKD 2.41 | HKD 2.41 | HKD 2.41 | 0 |
| 2026-07-17 | HKD 2.41 | 0.00% | HKD 2.41 | HKD 2.41 | HKD 2.41 | 0 |
| 2026-07-16 | HKD 2.41 | +18.72% | HKD 1.99 | HKD 2.44 | HKD 1.99 | 185.00K |
| 2026-07-15 | HKD 2.03 | -6.88% | HKD 2.03 | HKD 2.03 | HKD 2.03 | 0 |
| 2026-07-14 | HKD 2.18 | -0.46% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 0 |
| 2026-07-13 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-10 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-09 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-08 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-07 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-06 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-03 | HKD 2.19 | 0.00% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-07-02 | HKD 2.19 | +10.61% | HKD 2.15 | HKD 2.29 | HKD 1.99 | 94.60K |
| 2026-06-30 | HKD 1.98 | 0.00% | HKD 1.98 | HKD 1.98 | HKD 1.98 | 0 |
| 2026-06-29 | HKD 1.98 | -3.41% | HKD 2.05 | HKD 2.05 | HKD 1.98 | 10.00K |
| 2026-06-26 | HKD 2.05 | 0.00% | HKD 2.05 | HKD 2.05 | HKD 2.05 | 0 |
| 2026-06-25 | HKD 2.05 | -13.50% | HKD 1.99 | HKD 2.05 | HKD 1.99 | 10.60K |
| 2026-06-24 | HKD 2.37 | +18.50% | HKD 1.96 | HKD 2.39 | HKD 1.88 | 284.20K |
| 2026-06-23 | HKD 2.00 | +1.01% | HKD 2.00 | HKD 2.00 | HKD 2.00 | 0 |
| 2026-06-22 | HKD 1.98 | -3.41% | HKD 1.98 | HKD 1.98 | HKD 1.98 | 0 |
| 2026-06-18 | HKD 2.05 | 0.00% | HKD 2.05 | HKD 2.05 | HKD 2.05 | 0 |
| 2026-06-17 | HKD 2.05 | +5.13% | HKD 2.05 | HKD 2.25 | HKD 1.97 | 310.00K |
| 2026-06-16 | HKD 1.95 | -3.94% | HKD 2.03 | HKD 2.03 | HKD 1.95 | 25.00K |
| 2026-06-15 | HKD 2.03 | +1.00% | HKD 2.00 | HKD 2.23 | HKD 1.94 | 284.00K |
| 2026-06-12 | HKD 2.01 | -4.29% | HKD 2.25 | HKD 2.25 | HKD 2.01 | 99.00K |
| 2026-06-11 | HKD 2.10 | -0.47% | HKD 1.91 | HKD 2.44 | HKD 1.91 | 440.00K |
| 2026-06-10 | HKD 2.11 | +0.96% | HKD 2.13 | HKD 2.49 | HKD 1.71 | 1.07M |
| 2026-06-09 | HKD 2.09 | -0.48% | HKD 2.11 | HKD 2.11 | HKD 2.09 | 15.00K |
| 2026-06-08 | HKD 2.10 | -5.41% | HKD 2.09 | HKD 2.54 | HKD 2.09 | 605.00K |
| 2026-06-05 | HKD 2.22 | -0.89% | HKD 2.24 | HKD 2.43 | HKD 2.11 | 590.00K |
| 2026-06-04 | HKD 2.24 | -0.44% | HKD 2.06 | HKD 2.36 | HKD 2.06 | 485.40K |
| 2026-06-03 | HKD 2.25 | -7.79% | HKD 2.27 | HKD 2.64 | HKD 2.17 | 902.00K |
| 2026-06-02 | HKD 2.44 | +10.91% | HKD 2.30 | HKD 2.44 | HKD 2.05 | 602.00K |
| 2026-06-01 | HKD 2.20 | -2.22% | HKD 2.30 | HKD 2.54 | HKD 2.20 | 91.60K |
| 2026-05-29 | HKD 2.25 | -1.32% | HKD 2.06 | HKD 2.47 | HKD 2.01 | 682.00K |
| 2026-05-28 | HKD 2.28 | 0.00% | HKD 2.28 | HKD 2.28 | HKD 2.28 | 0 |
| 2026-05-27 | HKD 2.28 | +12.32% | HKD 2.00 | HKD 2.64 | HKD 1.81 | 507.00K |
| 2026-05-26 | HKD 2.03 | +4.10% | HKD 1.73 | HKD 2.39 | HKD 1.73 | 1.82M |