XNAS
Datos históricos de Golden Heaven Group Holdings Ltd.
Golden Heaven Group Holdings Ltd. · GDHG
$1.16
▼ -0.03 (-2.52%)
Última operación · 10/10/2026, 18:06:15 UTC
- Variación en el periodo
- −83.96%
- Máximo
- US$7.77
- 13 de octubre de 2025
- Mínimo
- US$1.06
- 26 de junio de 2026
- Volumen medio diario
- 0.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.20 | 1.21 | 1.18 | 1.19 | +0.85% | 28,676.017 |
| 8 oct 2026 | 1.20 | 1.20 | 1.18 | 1.18 | −0.84% | 23,181.604 |
| 7 oct 2026 | 1.20 | 1.20 | 1.18 | 1.19 | +0.85% | 8,541 |
| 6 oct 2026 | 1.14 | 1.20 | 1.13 | 1.18 | +1.29% | 82,574 |
| 5 oct 2026 | 1.13 | 1.17 | 1.13 | 1.17 | −0.43% | 18,656.001 |
| 2 oct 2026 | 1.14 | 1.18 | 1.14 | 1.17 | −0.85% | 44,152 |
| 1 oct 2026 | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 2,835 |
| 30 sep 2026 | 1.16 | 1.18 | 1.16 | 1.16 | +1.75% | 71,722.347 |
| 29 sep 2026 | 1.16 | 1.18 | 1.14 | 1.14 | −3.39% | 49,585.933 |
| 28 sep 2026 | 1.13 | 1.20 | 1.12 | 1.18 | +0.85% | 39,100.004 |
| 25 sep 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 0.00% | 315,927.114 |
| 24 sep 2026 | 1.14 | 1.18 | 1.14 | 1.17 | +1.74% | 51,940.048 |
| 23 sep 2026 | 1.14 | 1.17 | 1.14 | 1.15 | −0.86% | 37,847.22 |
| 22 sep 2026 | 1.14 | 1.20 | 1.14 | 1.16 | +1.75% | 119,464.707 |
| 21 sep 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 0.00% | 52,619 |
| 18 sep 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 0.00% | 99,754.329 |
| 17 sep 2026 | 1.15 | 1.18 | 1.12 | 1.14 | −0.87% | 68,299 |
| 16 sep 2026 | 1.11 | 1.17 | 1.11 | 1.15 | +0.88% | 44,148 |
| 15 sep 2026 | 1.12 | 1.17 | 1.10 | 1.14 | +0.88% | 91,869.007 |
| 14 sep 2026 | 1.13 | 1.18 | 1.12 | 1.13 | −9.60% | 133,637.553 |
| 11 sep 2026 | 1.14 | 1.33 | 1.14 | 1.25 | −5.30% | 281,837.239 |
| 10 sep 2026 | 1.28 | 1.40 | 1.15 | 1.32 | +3.13% | 11.16 M |
| 9 sep 2026 | 1.25 | 1.28 | 1.24 | 1.28 | +4.29% | 105,972.249 |
| 8 sep 2026 | 1.17 | 1.27 | 1.17 | 1.23 | −1.02% | 108,520 |
| 4 sep 2026 | 1.18 | 1.45 | 1.18 | 1.24 | −3.13% | 280,723.131 |
| 3 sep 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 0.00% | 23,917.976 |
| 2 sep 2026 | 1.22 | 1.34 | 1.22 | 1.28 | +0.78% | 48,926.046 |
| 1 sep 2026 | 1.29 | 1.34 | 1.25 | 1.27 | −2.30% | 115,816.833 |
| 31 ago 2026 | 1.45 | 1.45 | 1.25 | 1.30 | −0.76% | 70,338 |
| 28 ago 2026 | 1.27 | 1.31 | 1.25 | 1.31 | +0.77% | 2,436.156 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.