Golden Heaven Group Holdings Ltd. Ordinary Shares (GDHG) Historical Stock Data

0.34 ↓0.01 (-2.16%)

As of May 1, 2024, 3:47pm EST.

Historical Data

In the past 30 trading days, GDHG is down -1.48% a day on average. There have been 7 days where Golden Heaven Group Holdings Ltd. Ordinary Shares closed green and 23 days where GDHG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.37	0.34	↓$0.03 (-8.14%)	0.32	0.38	2.82M
2024-04-30	0.28	0.35	↑$0.07 (26.33%)	0.28	0.36	5.11M
2024-04-29	0.29	0.28	↓$0.01 (-3.80%)	0.27	0.30	1.37M
2024-04-26	0.29	0.28	↓$0.01 (-2.03%)	0.26	0.29	1.18M
2024-04-25	0.29	0.28	↓$0.01 (-3.44%)	0.26	0.30	1.96M
2024-04-24	0.24	0.28	↑$0.04 (17.96%)	0.24	0.31	4.31M
2024-04-23	0.21	0.26	↑$0.05 (21.77%)	0.21	0.26	3.01M
2024-04-22	0.24	0.23	↓$0.01 (-3.28%)	0.20	0.24	3.42M
2024-04-19	0.28	0.24	↓$0.05 (-16.10%)	0.23	0.29	9.58M
2024-04-18	0.22	0.26	↑$0.04 (19.49%)	0.22	0.26	13.65M
2024-04-17	0.23	0.22	↓$0.02 (-7.30%)	0.21	0.23	1.63M
2024-04-16	0.23	0.22	↓$0.00 (-1.33%)	0.21	0.23	1.54M
2024-04-15	0.24	0.22	↓$0.02 (-7.08%)	0.22	0.26	2.10M
2024-04-12	0.28	0.24	↓$0.04 (-15.19%)	0.23	0.29	3.25M
2024-04-11	0.31	0.30	↓$0.01 (-3.52%)	0.28	0.31	1.82M
2024-04-10	0.32	0.31	↓$0.01 (-2.28%)	0.29	0.32	1.21M
2024-04-09	0.34	0.32	↓$0.02 (-7.00%)	0.27	0.35	2.75M
2024-04-08	0.33	0.33	↓$0.00 (-0.61%)	0.33	0.37	1.57M
2024-04-05	0.35	0.33	↓$0.02 (-5.90%)	0.32	0.37	2.14M
2024-04-04	0.43	0.37	↓$0.06 (-14.55%)	0.32	0.43	2.19M
2024-04-03	0.45	0.41	↓$0.04 (-8.22%)	0.39	0.46	2.40M
2024-04-02	0.45	0.45	↓$0.00 (-0.99%)	0.45	0.46	1.01M
2024-04-01	0.49	0.46	↓$0.03 (-5.59%)	0.45	0.49	0.97M
2024-03-28	0.46	0.46	↑$0.00 (0.43%)	0.45	0.48	1.62M
2024-03-27	0.47	0.46	↓$0.01 (-1.38%)	0.45	0.48	0.99M
2024-03-26	0.53	0.47	↓$0.06 (-12.16%)	0.44	0.54	3.08M
2024-03-25	0.50	0.50	↑$0.00 (0.80%)	0.49	0.54	3.33M
2024-03-22	0.49	0.48	↓$0.01 (-1.39%)	0.46	0.49	1.06M
2024-03-21	0.47	0.47	↑$0.00 (0.04%)	0.47	0.49	1.07M
2024-03-20	0.47	0.47	↓$0.00 (-0.02%)	0.46	0.48	693.70K