Golden Heaven Group Holdings Ltd. Ordinary Shares (GDHG) Historical Stock Data
0.26 ↑0.05 (21.76%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GDHG is down -3.18% 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 |
---|---|---|---|---|---|---|
2024-04-18 | 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 |
2024-03-19 | 0.50 | 0.47 | ↓$0.02 (-4.44%) | 0.46 | 0.52 | 2.08M |
2024-03-18 | 0.47 | 0.47 | ↑$0.01 (1.18%) | 0.45 | 0.48 | 1.62M |
2024-03-15 | 0.45 | 0.44 | ↓$0.01 (-1.90%) | 0.44 | 0.46 | 1.27M |
2024-03-14 | 0.47 | 0.45 | ↓$0.02 (-4.87%) | 0.44 | 0.48 | 2M |
2024-03-13 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.47 | 0.51 | 2.14M |
2024-03-12 | 0.52 | 0.50 | ↓$0.02 (-4.04%) | 0.48 | 0.52 | 1.68M |
2024-03-11 | 0.50 | 0.49 | ↓$0.01 (-1.85%) | 0.48 | 0.51 | 1.41M |
2024-03-08 | 0.49 | 0.50 | ↑$0.01 (1.04%) | 0.48 | 0.52 | 2.05M |
2024-03-07 | 0.53 | 0.49 | ↓$0.04 (-6.86%) | 0.47 | 0.53 | 2.54M |
Create an account or log in to view more rows.
$GDHG When in doubt...
$GDHG buying time
added
$GDHG run it!
$GDHG This may be your last opportunity to buy on the cheap??
$GDHG has just been halted from trading due to volatility.
$GDHG has just been halted from trading due to volatility.
$GDHG has just been halted from trading due to volatility.
$GDHG has just been halted from trading due to volatility.
$GDHG has just been halted from trading due to volatility.
$GDHG has just been halted from trading due to volatility.