Shenzhen - Delayed Quote
CNY
Guangzhou Haige Communications Group Incorporated Company (002465.SZ)
9.62
-0.23
(-2.34%)
At close: October 30 at 3:04:54 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.85
10.12
9.60
9.62
9.62
85,186,351
Oct 29, 2026
9.70
10.08
9.55
9.85
9.85
72,225,842
Oct 28, 2026
9.45
9.88
9.28
9.77
9.77
56,093,110
Oct 27, 2026
9.85
9.94
9.36
9.38
9.38
40,934,429
Oct 26, 2026
9.86
10.14
9.79
9.83
9.83
37,741,684
Oct 23, 2026
9.53
9.95
9.15
9.92
9.92
62,467,418
Oct 22, 2026
9.90
10.02
9.66
9.66
9.66
36,147,720
Oct 21, 2026
9.87
10.10
9.86
9.90
9.90
47,290,602
Oct 20, 2026
9.74
9.88
9.57
9.84
9.84
43,286,264
Oct 19, 2026
9.29
9.84
9.27
9.75
9.75
61,462,672
Oct 16, 2026
9.14
9.59
9.14
9.35
9.35
63,944,833
Oct 15, 2026
9.31
9.32
9.01
9.03
9.03
58,407,358
Oct 14, 2026
9.60
9.71
9.38
9.51
9.51
32,082,733
Oct 13, 2026
9.55
9.74
9.30
9.64
9.64
42,930,886
Oct 12, 2026
9.84
9.98
9.65
9.67
9.67
36,090,138
Oct 9, 2026
9.95
10.07
9.51
9.86
9.86
60,233,897
Oct 8, 2026
9.90
10.25
9.90
10.02
10.02
57,982,471
Sep 30, 2026
10.10
10.17
9.88
9.89
9.89
37,053,986
Sep 29, 2026
9.98
10.08
9.91
10.00
10.00
38,059,586
Sep 28, 2026
10.24
10.29
9.91
10.00
10.00
57,307,504
Sep 24, 2026
10.22
10.56
10.18
10.31
10.31
70,169,535
Sep 23, 2026
10.34
10.35
10.13
10.21
10.21
32,331,528
Sep 22, 2026
10.42
10.53
10.28
10.31
10.31
43,716,048
Sep 21, 2026
10.29
10.40
10.23
10.39
10.39
42,961,038
Sep 18, 2026
10.10
10.29
10.08
10.22
10.22
42,760,606
Sep 17, 2026
10.20
10.26
9.97
10.04
10.04
38,032,791
Sep 16, 2026
10.00
10.30
9.93
10.23
10.23
48,048,841
Sep 15, 2026
10.05
10.09
9.99
10.00
10.00
27,038,746
Sep 14, 2026
10.21
10.23
10.00
10.11
10.11
40,275,086
Sep 11, 2026
10.13
10.33
9.95
10.25
10.25
55,007,743
Sep 10, 2026
10.13
10.32
10.07
10.22
10.22
37,406,077
Sep 9, 2026
10.21
10.36
10.16
10.21
10.21
44,924,719
Sep 8, 2026
9.99
10.32
9.98
10.21
10.21
59,350,144
Sep 7, 2026
9.99
10.05
9.92
9.96
9.96
33,789,300
Sep 4, 2026
10.06
10.26
9.97
10.00
10.00
48,201,980
Sep 3, 2026
10.14
10.17
9.97
10.00
10.00
27,117,428
Sep 2, 2026
10.10
10.22
10.06
10.10
10.10
30,228,335
Sep 1, 2026
10.15
10.27
10.07
10.19
10.19
33,255,649
Aug 31, 2026
9.98
10.20
9.96
10.20
10.20
45,507,639
Aug 28, 2026
10.16
10.23
10.07
10.10
10.10
30,256,974
Aug 27, 2026
9.96
10.17
9.94
10.16
10.16
33,352,595
Aug 26, 2026
9.99
10.10
9.91
10.00
10.00
32,443,302
Aug 25, 2026
9.78
10.05
9.67
9.99
9.99
43,864,534
Aug 24, 2026
9.86
10.02
9.71
9.82
9.82
40,747,964
Aug 21, 2026
9.71
9.97
9.69
9.89
9.89
33,082,778
Aug 20, 2026
10.09
10.10
9.78
9.80
9.80
45,729,665
Aug 19, 2026
10.87
10.94
9.85
9.89
9.89
96,159,903
Aug 18, 2026
10.71
10.71
10.45
10.61
10.61
40,652,054
Aug 17, 2026
10.64
10.76
10.51
10.75
10.75
36,461,730
Aug 14, 2026
10.59
10.65
10.41
10.60
10.60
40,513,166
Aug 13, 2026
10.86
10.96
10.55
10.55
10.55
43,878,261
Aug 12, 2026
10.57
10.77
10.49
10.74
10.74
44,792,867
Aug 11, 2026
10.55
10.73
10.42
10.60
10.60
60,949,079
Aug 10, 2026
10.91
10.94
10.56
10.92
10.92
52,817,001
Aug 7, 2026
10.75
10.89
10.46
10.85
10.85
57,694,672
Aug 6, 2026
10.53
10.78
10.50
10.70
10.70
62,253,295
Aug 5, 2026
10.52
10.71
10.38
10.63
10.63
59,515,245
Aug 4, 2026
10.42
10.59
10.28
10.49
10.49
54,565,758
Aug 3, 2026
10.00
10.30
9.91
10.28
10.28
51,868,524
Jul 31, 2026
9.90
10.19
9.86
10.00
10.00
64,197,601
Jul 30, 2026
9.83
9.98
9.68
9.75
9.75
54,087,276
Jul 29, 2026
9.74
9.97
9.51
9.93
9.93
65,736,780
Jul 28, 2026
9.62
9.84
9.58
9.69
9.69
43,712,430
Jul 27, 2026
9.45
9.77
9.38
9.75
9.75
49,466,817
Jul 24, 2026
9.79
9.87
9.49
9.49
9.49
48,229,757
Jul 23, 2026
9.68
9.91
9.60
9.90
9.90
50,045,466
Jul 22, 2026
9.70
9.94
9.62
9.68
9.68
57,774,741
Jul 21, 2026
9.60
9.82
9.26
9.81
9.81
73,499,989
Jul 20, 2026
9.87
10.08
9.34
9.54
9.54
71,740,797
Jul 17, 2026
10.39
10.48
9.73
9.77
9.77
82,832,137
Jul 16, 2026
10.60
10.75
10.36
10.39
10.39
67,546,248
Jul 15, 2026
10.88
11.15
10.60
10.72
10.72
106,429,758
Jul 14, 2026
11.80
11.81
11.00
11.28
11.28
145,299,690
Jul 13, 2026
13.18
13.26
12.22
12.22
12.22
148,616,831
Jul 10, 2026
12.44
13.72
12.17
13.58
13.58
197,135,606
Jul 9, 2026
12.08
12.53
11.85
12.47
12.47
70,505,195
Jul 8, 2026
12.37
12.55
12.08
12.08
12.08
57,618,248
Jul 7, 2026
12.84
13.13
12.34
12.40
12.40
67,132,500
Jul 6, 2026
13.36
13.65
12.70
12.86
12.86
103,332,383
Jul 3, 2026
12.28
13.33
12.20
13.00
13.00
122,525,130
Jul 2, 2026
12.58
12.74
12.15
12.18
12.18
69,001,321
Jul 1, 2026
12.77
12.99
12.60
12.72
12.72
67,542,293
Jun 30, 2026
12.19
12.86
12.09
12.77
12.77
89,622,393
Jun 29, 2026
12.29
12.36
11.84
12.08
12.08
75,768,033
Jun 26, 2026
12.40
12.64
12.06
12.30
12.30
91,543,300
Jun 25, 2026
12.68
12.90
12.33
12.48
12.48
70,466,014
Jun 24, 2026
12.70
12.84
12.48
12.77
12.77
66,653,450
Jun 23, 2026
13.20
13.31
12.65
12.74
12.74
85,291,500
Jun 22, 2026
13.67
13.87
12.84
13.38
13.38
117,892,414
Jun 18, 2026
13.61
13.96
13.37
13.68
13.68
86,574,000
Jun 17, 2026
13.70
14.17
13.55
13.85
13.85
87,010,618
Jun 16, 2026
13.99
14.30
13.83
13.90
13.90
89,871,493
Jun 15, 2026
13.76
14.00
13.60
13.83
13.83
85,740,051
Jun 12, 2026
13.88
14.19
13.52
13.68
13.68
98,862,806
Jun 11, 2026
13.80
13.92
13.46
13.60
13.60
83,338,258
Jun 10, 2026
14.58
14.84
13.80
14.06
14.06
103,930,736
Jun 9, 2026
14.65
14.86
14.34
14.81
14.81
94,151,783
Jun 8, 2026
15.50
16.08
14.37
14.46
14.46
189,715,843
Jun 5, 2026
15.01
16.40
14.76
15.92
15.92
229,547,815
Jun 4, 2026
15.11
15.65
14.82
14.91
14.91
96,729,765
Jun 3, 2026
15.80
16.48
15.10
15.36
15.36
147,108,485
Jun 2, 2026
15.67
16.08
14.96
16.05
16.05
114,109,932
Jun 1, 2026
15.50
16.49
15.34
15.68
15.68
129,294,720
May 29, 2026
17.60
17.60
15.84
15.84
15.84
186,990,115
May 28, 2026
17.63
17.80
17.20
17.60
17.60
142,708,047
May 27, 2026
17.51
18.50
17.38
17.65
17.65
213,055,887
May 26, 2026
17.33
17.48
16.85
17.40
17.40
149,538,269
May 25, 2026
16.42
17.63
16.42
17.50
17.50
199,031,787
May 22, 2026
16.50
16.77
16.02
16.41
16.41
143,710,706
May 21, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
15.84
17.10
15.83
16.17
16.17
181,218,459
May 20, 2026
15.98
16.11
15.70
15.77
15.71
66,537,901
May 19, 2026
15.94
16.19
15.58
16.10
16.04
155,154,525
May 18, 2026
15.13
16.48
15.13
16.01
15.95
227,687,604
May 15, 2026
15.55
15.88
14.87
14.98
14.92
99,583,461
May 14, 2026
16.62
16.65
15.51
15.51
15.45
97,624,436
May 13, 2026
16.60
16.78
16.30
16.50
16.44
69,469,099
May 12, 2026
17.08
17.08
16.48
16.55
16.49
86,799,238
May 11, 2026
17.22
17.44
16.96
17.10
17.03
112,457,759
May 8, 2026
16.90
17.19
16.78
17.12
17.05
118,643,743
May 7, 2026
16.88
16.92
16.52
16.77
16.71
83,278,031
May 6, 2026
16.13
16.70
16.13
16.45
16.39
81,950,996
Apr 30, 2026
15.28
16.30
15.23
16.10
16.04
87,303,394
Apr 29, 2026
15.05
15.45
15.02
15.33
15.27
48,770,858
Apr 28, 2026
15.75
15.83
15.10
15.17
15.11
65,761,895
Apr 27, 2026
15.93
15.97
15.52
15.82
15.76
63,329,059
Apr 24, 2026
16.50
16.57
15.90
15.93
15.87
70,110,775
Apr 23, 2026
16.91
16.93
16.33
16.58
16.52
86,610,197
Apr 22, 2026
16.50
17.07
16.45
16.90
16.84
94,245,918
Apr 21, 2026
16.66
16.98
16.58
16.80
16.74
107,708,282
Apr 20, 2026
15.69
17.08
15.68
16.80
16.74
173,851,443
Apr 17, 2026
15.48
15.76
15.40
15.69
15.63
60,215,141
Apr 16, 2026
15.51
15.63
15.31
15.48
15.42
56,246,943
Apr 15, 2026
15.65
15.96
15.45
15.50
15.44
96,837,864
Apr 14, 2026
15.18
15.52
15.00
15.50
15.44
78,840,705
Apr 13, 2026
14.70
15.23
14.65
15.05
14.99
63,203,617
Apr 10, 2026
15.03
15.15
14.83
14.85
14.79
51,162,585
Apr 9, 2026
14.91
15.13
14.76
14.90
14.84
47,858,505
Apr 8, 2026
14.65
15.09
14.60
15.09
15.03
68,290,244
Apr 7, 2026
14.30
14.49
14.22
14.28
14.23
36,945,713
Apr 3, 2026
14.77
14.77
14.28
14.29
14.24
40,713,952
Apr 2, 2026
14.92
14.96
14.44
14.55
14.49
48,639,004
Apr 1, 2026
15.22
15.27
14.75
14.87
14.81
59,049,351
Mar 31, 2026
15.00
15.49
14.97
14.99
14.93
77,638,973
Mar 30, 2026
14.60
15.06
14.47
14.99
14.93
68,576,597
Mar 27, 2026
14.33
14.83
14.26
14.72
14.66
49,527,627
Mar 26, 2026
14.84
14.87
14.37
14.58
14.52
61,591,308
Mar 25, 2026
14.47
14.77
14.45
14.66
14.60
56,580,331
Mar 24, 2026
14.41
14.45
14.02
14.44
14.39
74,376,521
Mar 23, 2026
14.64
14.82
13.97
14.05
14.00
99,026,655
Mar 20, 2026
15.55
15.63
14.90
14.90
14.84
72,155,717
Mar 19, 2026
15.55
15.77
15.37
15.48
15.42
63,634,675
Mar 18, 2026
15.59
15.88
15.40
15.85
15.79
70,932,130
Mar 17, 2026
16.06
16.10
15.38
15.45
15.39
75,681,031
Mar 16, 2026
15.99
16.08
15.66
16.04
15.98
75,574,303
Mar 13, 2026
16.37
16.53
15.90
16.00
15.94
116,952,124
Mar 12, 2026
17.20
17.26
16.64
16.75
16.69
114,228,364
Mar 11, 2026
17.60
17.77
17.35
17.38
17.31
117,568,356
Mar 10, 2026
17.24
17.67
17.23
17.48
17.41
120,965,683
Mar 9, 2026
16.91
17.34
16.61
17.13
17.06
115,888,565
Mar 6, 2026
17.02
17.40
16.80
17.07
17.01
99,138,410
Mar 5, 2026
17.38
17.50
16.89
17.19
17.12
136,023,850
Mar 4, 2026
16.30
17.63
16.26
17.11
17.04
145,423,840
Mar 3, 2026
18.62
18.62
16.86
16.92
16.86
247,944,072
Mar 2, 2026
17.91
18.95
17.43
18.73
18.66
382,372,155
Feb 27, 2026
17.54
17.80
17.35
17.66
17.59
107,453,057
Feb 26, 2026
17.36
17.70
17.25
17.54
17.47
95,279,655
Feb 25, 2026
17.09
17.54
16.96
17.47
17.40
107,244,091
Feb 24, 2026
16.91
17.43
16.84
17.05
16.99
112,174,307
Feb 13, 2026
17.01
17.16
16.71
16.73
16.67
105,333,445
Feb 12, 2026
17.30
17.43
17.07
17.12
17.05
99,793,266
Feb 11, 2026
17.78
17.98
17.29
17.34
17.27
134,969,826
Feb 10, 2026
17.92
18.00
17.33
17.63
17.56
123,649,740
Feb 9, 2026
17.80
18.17
17.54
17.95
17.88
156,500,889
Feb 6, 2026
17.31
17.89
17.20
17.47
17.40
141,314,273
Feb 5, 2026
17.30
17.88
17.21
17.39
17.32
113,614,914
Feb 4, 2026
18.11
18.25
17.48
17.70
17.63
178,548,621
Feb 3, 2026
17.20
17.90
17.00
17.87
17.80
202,857,289
Feb 2, 2026
17.62
17.94
16.99
17.00
16.94
177,876,344
Jan 30, 2026
17.36
17.80
17.13
17.49
17.42
183,493,568
Jan 29, 2026
17.16
18.18
16.82
17.51
17.44
245,745,077
Jan 28, 2026
17.85
17.99
17.11
17.23
17.16
231,521,793
Jan 27, 2026
17.62
18.05
17.27
17.82
17.75
277,097,729
Jan 26, 2026
19.42
19.48
17.61
17.61
17.54
399,047,014
Jan 23, 2026
18.35
20.09
18.20
19.57
19.50
416,067,084
Jan 22, 2026
17.71
18.46
17.48
18.29
18.22
373,184,792
Jan 21, 2026
17.52
18.00
17.32
17.70
17.63
383,940,452
Jan 20, 2026
18.60
19.39
17.46
18.10
18.03
748,371,451
Jan 19, 2026
19.40
19.40
19.40
19.40
19.33
37,685,000
Jan 16, 2026
21.56
21.56
21.56
21.56
21.48
12,630,600
Jan 15, 2026
23.96
23.96
23.96
23.96
23.87
40,622,200
Jan 14, 2026
26.62
26.62
25.42
26.62
26.52
642,072,665
Jan 13, 2026
24.20
24.20
22.50
24.20
24.11
313,733,790
Jan 12, 2026
20.94
22.00
20.63
22.00
21.92
369,609,632
Jan 9, 2026
21.86
21.96
19.96
20.00
19.92
513,555,629
Jan 8, 2026
19.30
20.49
18.66
20.31
20.23
537,383,378
Jan 7, 2026
19.98
20.97
19.11
19.45
19.38
611,881,940
Jan 6, 2026
18.32
19.06
17.75
19.06
18.99
413,085,139
Jan 5, 2026
16.50
17.33
15.96
17.33
17.26
357,778,440
Dec 31, 2025
15.03
15.98
14.81
15.75
15.69
287,958,901
Dec 30, 2025
15.00
15.66
14.80
15.12
15.06
325,778,301
Dec 29, 2025
13.85
15.35
13.76
15.35
15.29
217,077,182
Dec 26, 2025
13.69
14.16
13.62
13.95
13.90
150,882,678
Dec 25, 2025
13.46
13.80
13.38
13.69
13.64
111,677,893
Dec 24, 2025
12.93
13.55
12.91
13.48
13.43
112,485,976
Dec 23, 2025
13.33
13.65
12.98
13.08
13.03
109,623,979
Dec 22, 2025
13.28
13.50
13.15
13.34
13.29
87,474,148
Dec 19, 2025
13.12
13.42
13.05
13.13
13.08
87,227,863
Dec 18, 2025
12.69
13.44
12.62
13.16
13.11
111,482,148
Dec 17, 2025
13.00
13.16
12.58
12.82
12.77
92,878,453
Dec 16, 2025
13.10
13.26
12.69
13.08
13.03
131,043,347
Dec 15, 2025
13.58
13.62
13.08
13.25
13.20
114,540,835
Dec 12, 2025
13.60
13.77
13.21
13.33
13.28
154,935,812
Dec 11, 2025
13.30
13.88
13.17
13.18
13.13
162,272,805
Dec 10, 2025
12.93
13.30
12.83
13.11
13.06
95,511,401
Dec 9, 2025
12.57
13.15
12.47
12.97
12.92
124,388,689
Dec 8, 2025
12.84
13.13
12.71
12.81
12.76
124,302,037
Dec 5, 2025
12.33
12.73
12.18
12.70
12.65
97,539,743
Dec 4, 2025
12.01
12.44
12.01
12.33
12.28
67,062,929
Dec 3, 2025
12.34
12.34
12.01
12.09
12.04
50,909,910
Dec 2, 2025
12.20
12.41
12.07
12.36
12.31
67,335,468
Dec 1, 2025
12.12
12.36
12.08
12.25
12.20
63,496,581
Nov 28, 2025
11.88
12.10
11.87
12.01
11.96
44,733,399
Nov 27, 2025
11.83
11.99
11.73
11.91
11.86
38,923,104
Nov 26, 2025
12.13
12.19
11.82
11.88
11.83
50,851,603
Nov 25, 2025
12.00
12.20
11.89
12.10
12.05
68,156,842
Nov 24, 2025
11.47
12.19
11.43
11.97
11.92
130,923,738
Nov 21, 2025
11.65
11.73
11.23
11.32
11.28
55,276,547
Nov 20, 2025
11.69
11.81
11.64
11.73
11.69
32,844,497
Nov 19, 2025
11.65
11.81
11.55
11.69
11.65
32,926,270
Nov 18, 2025
11.85
11.86
11.61
11.69
11.65
39,229,900
Nov 17, 2025
11.96
12.05
11.88
11.94
11.89
45,465,385
Nov 14, 2025
11.89
12.05
11.81
11.88
11.83
54,202,998
Nov 13, 2025
11.69
11.94
11.67
11.84
11.79
47,696,577
Nov 12, 2025
11.67
11.88
11.46
11.75
11.71
47,691,693
Nov 11, 2025
11.74
11.86
11.65
11.69
11.65
34,407,602
Nov 10, 2025
11.80
12.09
11.75
11.82
11.78
57,060,183
Nov 7, 2025
11.53
11.76
11.43
11.75
11.71
53,909,120
Nov 6, 2025
11.57
11.64
11.50
11.57
11.53
31,957,800
Nov 5, 2025
11.51
11.63
11.46
11.54
11.50
31,309,103
Nov 4, 2025
11.82
11.86
11.52
11.58
11.54
38,417,287
Nov 3, 2025
11.74
11.88
11.60
11.87
11.82
38,868,835
Oct 31, 2025
11.88
11.91
11.68
11.71
11.67
56,895,627
Oct 30, 2025
11.85
12.09
11.77
11.94
11.89
61,643,179
