Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	0.300	0.300	0.300	0.300	0.300	320,000
2024-04-08	0.305	0.305	0.295	0.300	0.300	156,000
2024-04-05	0.300	0.300	0.300	0.300	0.300	6,000
2024-04-03	0.310	0.310	0.300	0.300	0.300	122,222
2024-04-02	0.305	0.310	0.305	0.310	0.310	26,000
2024-03-28	0.330	0.340	0.330	0.330	0.330	400,000
2024-03-27	0.390	0.390	0.325	0.335	0.335	864,000
2024-03-26	0.405	0.405	0.350	0.365	0.365	1,370,000
2024-03-25	0.415	0.415	0.410	0.410	0.410	234,947
2024-03-22	0.430	0.430	0.410	0.415	0.415	464,000
2024-03-20	0.420	0.435	0.420	0.425	0.425	502,000
2024-03-19	0.410	0.415	0.410	0.415	0.415	28,000
2024-03-18	0.420	0.420	0.415	0.415	0.415	344,000
2024-03-15	0.420	0.425	0.420	0.425	0.425	20,000
2024-03-14	0.425	0.430	0.425	0.425	0.425	252,000
2024-03-13	0.420	0.420	0.420	0.420	0.420	80,000
2024-03-12	0.425	0.430	0.420	0.420	0.420	118,000
2024-03-11	0.410	0.425	0.410	0.425	0.425	130,000
2024-03-08	0.415	0.415	0.410	0.415	0.415	430,000
2024-03-06	0.415	0.425	0.415	0.415	0.415	79,750
2024-03-05	0.420	0.420	0.415	0.415	0.415	78,000
2024-03-04	0.420	0.430	0.420	0.420	0.420	254,000
2024-03-01	0.430	0.430	0.410	0.425	0.425	436,000
2024-02-28	0.430	0.430	0.430	0.430	0.430	100,000
2024-02-27	0.435	0.435	0.435	0.435	0.435	340,000
2024-02-26	0.430	0.430	0.430	0.430	0.430	190,000
2024-02-23	0.420	0.440	0.420	0.440	0.440	506,000
2024-02-22	0.445	0.450	0.440	0.440	0.440	144,500
2024-02-21	0.430	0.445	0.425	0.430	0.430	416,000
2024-02-20	0.435	0.435	0.420	0.425	0.425	1,066,888
2024-02-19	0.445	0.445	0.440	0.440	0.440	419,250
2024-02-16	0.450	0.460	0.440	0.450	0.450	284,000
2024-02-14	0.450	0.450	0.450	0.450	0.450	80,000
2024-02-08	0.440	0.440	0.430	0.435	0.435	466,000
2024-02-07	0.440	0.440	0.430	0.440	0.440	238,000
2024-02-06	0.455	0.460	0.440	0.440	0.440	500,000
2024-02-05	0.470	0.470	0.440	0.465	0.465	451,667
2024-02-02	0.470	0.470	0.470	0.470	0.470	12,000
2024-02-01	0.485	0.485	0.480	0.480	0.480	283,777
2024-01-31	0.485	0.490	0.485	0.490	0.490	10,000
2024-01-29	0.510	0.510	0.480	0.510	0.510	592,500
2024-01-26	0.530	0.540	0.520	0.530	0.530	462,444
2024-01-25	0.540	0.540	0.540	0.540	0.540	80,000
2024-01-24	0.540	0.540	0.530	0.540	0.540	188,000
2024-01-18	0.540	0.540	0.530	0.530	0.530	136,000
2024-01-17	0.550	0.560	0.540	0.540	0.540	626,000
2024-01-16	0.550	0.550	0.550	0.550	0.550	7,667
2024-01-15	0.550	0.560	0.550	0.550	0.550	200,000
2024-01-12	0.550	0.550	0.550	0.550	0.550	76,000
2024-01-11	0.560	0.560	0.550	0.550	0.550	154,000
2024-01-10	0.560	0.560	0.540	0.540	0.540	456,000
2024-01-09	0.560	0.570	0.540	0.560	0.560	230,000
2024-01-04	0.580	0.580	0.570	0.570	0.570	52,000
2024-01-03	0.580	0.580	0.570	0.570	0.570	300,000
2024-01-02	0.580	0.580	0.580	0.580	0.580	10,000
2023-12-29	0.570	0.570	0.570	0.570	0.570	14,000
2023-12-28	0.580	0.640	0.560	0.580	0.580	1,124,000
2023-12-27	0.550	0.560	0.550	0.560	0.560	112,750
2023-12-21	0.570	0.570	0.570	0.570	0.570	40,000
2023-12-19	0.570	0.570	0.570	0.570	0.570	56,000

← NewerPage 11 of 20 · 1,151 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.