Guangdong Land Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	0.365	0.370	0.335	0.370	0.370	1,300,000
2024-07-10	0.370	0.375	0.370	0.375	0.375	960,000
2024-07-09	0.375	0.375	0.375	0.375	0.375	78,000
2024-07-08	0.370	0.370	0.370	0.370	0.370	50,000
2024-07-05	0.365	0.395	0.365	0.375	0.375	22,000
2024-07-03	0.395	0.395	0.375	0.375	0.375	110,000
2024-07-02	0.380	0.395	0.380	0.385	0.385	8,500
2024-06-28	0.380	0.390	0.370	0.385	0.385	8,305
2024-06-27	0.395	0.395	0.380	0.380	0.380	10,000
2024-06-26	0.395	0.395	0.370	0.375	0.375	12,250
2024-06-25	0.390	0.390	0.385	0.385	0.385	6,000
2024-06-24	0.390	0.390	0.380	0.380	0.380	10,000
2024-06-21	0.365	0.390	0.365	0.370	0.370	39,750
2024-06-20	0.390	0.400	0.365	0.375	0.375	742,000
2024-06-19	0.380	0.380	0.365	0.370	0.370	638,000
2024-06-18	0.415	0.415	0.380	0.390	0.390	355,250
2024-06-17	0.415	0.415	0.405	0.405	0.405	10,000
2024-06-14	0.420	0.420	0.370	0.400	0.400	176,000
2024-06-13	0.415	0.415	0.415	0.415	0.415	10,000
2024-06-12	0.415	0.425	0.405	0.420	0.420	38,500
2024-06-11	0.420	0.420	0.420	0.420	0.420	10,000
2024-06-07	0.415	0.435	0.400	0.400	0.400	671,000
2024-06-06	0.440	0.440	0.430	0.430	0.430	20,000
2024-06-05	0.450	0.450	0.410	0.430	0.430	1,042,250
2024-06-04	0.405	0.420	0.400	0.420	0.420	506,000
2024-06-03	0.435	0.440	0.430	0.430	0.430	40,000
2024-05-31	0.400	0.440	0.400	0.440	0.440	50,000
2024-05-29	0.445	0.445	0.445	0.445	0.445	10,000
2024-05-28	0.450	0.450	0.445	0.445	0.445	14,000
2024-05-27	0.435	0.450	0.430	0.445	0.445	74,000
2024-05-24	0.430	0.450	0.415	0.435	0.435	180,500
2024-05-23	0.435	0.450	0.400	0.430	0.430	806,000
2024-05-22	0.450	0.460	0.445	0.455	0.455	698,000
2024-05-21	0.460	0.460	0.445	0.445	0.445	2,842,000
2024-05-20	0.480	0.480	0.450	0.460	0.460	1,966,000
2024-05-17	0.450	0.490	0.420	0.480	0.480	2,773,250
2024-05-16	0.365	0.465	0.365	0.445	0.445	2,279,332
2024-05-14	0.350	0.395	0.350	0.380	0.380	711,526
2024-05-13	0.355	0.395	0.355	0.375	0.375	1,778,000
2024-05-10	0.300	0.365	0.300	0.350	0.350	3,918,000
2024-05-09	0.295	0.300	0.290	0.295	0.295	476,000
2024-05-08	0.305	0.305	0.290	0.300	0.300	136,000
2024-05-07	0.295	0.305	0.295	0.300	0.300	191,055
2024-05-06	0.310	0.310	0.300	0.305	0.305	401,000
2024-05-03	0.325	0.325	0.305	0.305	0.305	337,750
2024-05-02	0.305	0.330	0.300	0.305	0.305	1,684,027
2024-04-30	0.305	0.315	0.285	0.285	0.285	1,174,000
2024-04-29	0.295	0.375	0.290	0.305	0.305	2,284,000
2024-04-26	0.255	0.290	0.255	0.290	0.290	800,000
2024-04-25	0.260	0.285	0.260	0.265	0.265	513,398
2024-04-24	0.275	0.275	0.245	0.260	0.260	1,932,000
2024-04-23	0.295	0.295	0.290	0.290	0.290	244,000
2024-04-22	0.290	0.290	0.290	0.290	0.290	188,000
2024-04-19	0.285	0.290	0.275	0.280	0.280	554,000
2024-04-18	0.340	0.340	0.330	0.330	0.330	2,000
2024-04-17	0.320	0.320	0.320	0.320	0.320	2,000
2024-04-12	0.310	0.310	0.300	0.300	0.300	866,000
2024-04-11	0.295	0.305	0.290	0.290	0.290	574,000
2024-04-10	0.300	0.300	0.290	0.300	0.300	206,000
2024-04-09	0.300	0.300	0.300	0.300	0.300	320,000

← NewerPage 10 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-06	0.0300 HKD
2023-06-21	0.0800 HKD
2022-10-06	0.0300 HKD
2022-06-28	0.1000 HKD
2021-06-23	0.0153 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.