Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.570	0.580	0.570	0.580	0.580	64,000
2023-12-14	0.560	0.560	0.560	0.560	0.560	26,000
2023-12-12	0.580	0.580	0.580	0.580	0.580	400,000
2023-12-11	0.570	0.580	0.570	0.570	0.570	200,444
2023-12-08	0.580	0.580	0.580	0.580	0.580	742,000
2023-12-07	0.570	0.580	0.570	0.580	0.580	46,000
2023-12-06	0.580	0.580	0.580	0.580	0.580	352,000
2023-12-05	0.600	0.600	0.580	0.580	0.580	540,000
2023-12-04	0.610	0.610	0.600	0.610	0.610	170,000
2023-12-01	0.650	0.650	0.610	0.610	0.610	202,000
2023-11-30	0.620	0.620	0.600	0.610	0.610	114,000
2023-11-28	0.620	0.620	0.610	0.620	0.620	215,250
2023-11-27	0.620	0.620	0.620	0.620	0.620	160,000
2023-11-24	0.650	0.650	0.620	0.620	0.620	318,000
2023-11-23	0.650	0.650	0.630	0.630	0.630	38,000
2023-11-21	0.650	0.650	0.610	0.610	0.610	47,361
2023-11-20	0.600	0.600	0.600	0.600	0.600	2,000
2023-11-16	0.600	0.650	0.590	0.600	0.600	27,469
2023-11-14	0.600	0.600	0.600	0.600	0.600	128,027
2023-11-13	0.610	0.630	0.600	0.610	0.610	248,000
2023-11-10	0.610	0.610	0.610	0.610	0.610	170,000
2023-11-09	0.630	0.630	0.620	0.620	0.620	200,305
2023-11-08	0.640	0.640	0.610	0.620	0.620	226,000
2023-11-07	0.630	0.630	0.620	0.620	0.620	372,000
2023-11-06	0.620	0.670	0.620	0.620	0.620	128,000
2023-11-03	0.620	0.620	0.620	0.620	0.620	2,000
2023-11-01	0.600	0.600	0.600	0.600	0.600	50,000
2023-10-31	0.600	0.600	0.600	0.600	0.600	68,000
2023-10-30	0.600	0.600	0.600	0.600	0.600	62,000
2023-10-27	0.610	0.610	0.610	0.610	0.610	26,000
2023-10-24	0.610	0.610	0.610	0.610	0.610	208,000
2023-10-20	0.610	0.610	0.610	0.610	0.610	16,000
2023-10-18	0.620	0.620	0.610	0.610	0.610	14,444
2023-10-17	0.620	0.620	0.620	0.620	0.620	203,000
2023-10-16	0.630	0.630	0.610	0.620	0.620	142,000
2023-10-12	0.670	0.670	0.630	0.630	0.630	578,000
2023-10-11	0.650	0.650	0.640	0.640	0.640	211,055
2023-10-10	0.650	0.650	0.640	0.640	0.640	66,000
2023-10-09	0.600	0.630	0.600	0.630	0.630	2,000
2023-10-06	0.640	0.650	0.640	0.640	0.640	200,000
2023-10-05	0.670	0.670	0.670	0.670	0.640	82,000
2023-10-04	0.670	0.670	0.660	0.660	0.630	8,000
2023-09-28	0.660	0.670	0.650	0.670	0.640	23,409
2023-09-27	0.660	0.660	0.660	0.660	0.630	116,000
2023-09-26	0.670	0.680	0.660	0.660	0.630	113,527
2023-09-25	0.670	0.670	0.670	0.670	0.640	202,250
2023-09-22	0.680	0.680	0.680	0.680	0.650	10,000
2023-09-19	0.670	0.680	0.660	0.680	0.650	204,000
2023-09-14	0.670	0.670	0.670	0.670	0.640	100,000
2023-09-13	0.670	0.670	0.670	0.670	0.640	28,000
2023-09-12	0.680	0.680	0.680	0.680	0.650	300,000
2023-09-11	0.670	0.670	0.660	0.660	0.630	226,000
2023-09-07	0.680	0.690	0.680	0.680	0.650	250,000
2023-09-06	0.680	0.680	0.680	0.680	0.650	126,000
2023-09-05	0.690	0.700	0.670	0.670	0.640	468,000
2023-09-04	0.680	0.690	0.670	0.690	0.659	424,750
2023-08-31	0.670	0.680	0.660	0.680	0.650	90,000
2023-08-30	0.660	0.660	0.660	0.660	0.630	200,000
2023-08-29	0.680	0.680	0.650	0.680	0.650	582,000
2023-08-28	0.660	0.660	0.660	0.660	0.630	136,000

← NewerPage 12 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.