Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.660	0.660	0.650	0.650	0.621	206,917
2023-08-23	0.650	0.660	0.650	0.660	0.630	80,000
2023-08-22	0.660	0.680	0.660	0.670	0.640	314,000
2023-08-21	0.650	0.650	0.650	0.650	0.621	212,000
2023-08-18	0.660	0.660	0.650	0.650	0.621	40,000
2023-08-17	0.660	0.660	0.650	0.650	0.621	82,000
2023-08-16	0.650	0.660	0.650	0.650	0.621	99,500
2023-08-15	0.660	0.740	0.650	0.660	0.630	1,492,000
2023-08-14	0.660	0.660	0.660	0.660	0.630	12,000
2023-08-11	0.660	0.660	0.660	0.660	0.630	50,000
2023-08-10	0.660	0.660	0.660	0.660	0.630	32,000
2023-08-09	0.660	0.670	0.660	0.670	0.640	110,250
2023-08-08	0.660	0.660	0.660	0.660	0.630	214,000
2023-08-07	0.670	0.670	0.660	0.670	0.640	92,000
2023-08-04	0.670	0.670	0.670	0.670	0.640	16,000
2023-08-02	0.690	0.690	0.670	0.670	0.640	668,000
2023-08-01	0.670	0.670	0.670	0.670	0.640	160,000
2023-07-31	0.670	0.680	0.670	0.680	0.650	618,000
2023-07-28	0.700	0.700	0.670	0.670	0.640	760,000
2023-07-27	0.680	0.750	0.670	0.670	0.640	1,958,000
2023-07-26	0.680	0.690	0.670	0.670	0.640	476,000
2023-07-25	0.670	0.690	0.670	0.680	0.650	478,000
2023-07-24	0.670	0.670	0.670	0.670	0.640	6,000
2023-07-21	0.670	0.680	0.670	0.670	0.640	404,000
2023-07-20	0.690	0.690	0.690	0.690	0.659	8,000
2023-07-19	0.680	0.680	0.670	0.680	0.650	152,487
2023-07-18	0.680	0.680	0.680	0.680	0.650	28,000
2023-07-14	0.680	0.680	0.680	0.680	0.650	10,000
2023-07-13	0.690	0.740	0.670	0.690	0.659	1,858,250
2023-07-12	0.680	0.680	0.680	0.680	0.650	168,000
2023-07-11	0.670	0.670	0.670	0.670	0.640	5,055
2023-07-10	0.660	0.670	0.660	0.670	0.640	126,000
2023-07-07	0.670	0.680	0.670	0.670	0.640	308,000
2023-07-06	0.670	0.670	0.670	0.670	0.640	8,000
2023-07-05	0.670	0.670	0.670	0.670	0.640	156,000
2023-07-04	0.680	0.680	0.670	0.670	0.640	330,000
2023-07-03	0.690	0.690	0.680	0.680	0.650	200,000
2023-06-30	0.680	0.690	0.670	0.680	0.650	800,000
2023-06-29	0.680	0.680	0.680	0.680	0.650	612,000
2023-06-28	0.680	0.680	0.680	0.680	0.650	58,000
2023-06-27	0.690	0.690	0.680	0.680	0.650	68,000
2023-06-26	0.690	0.690	0.680	0.680	0.650	160,000
2023-06-23	0.680	0.690	0.680	0.690	0.659	188,444
2023-06-21	0.710	0.710	0.680	0.700	0.669	714,861
2023-06-20	0.800	0.810	0.790	0.790	0.678	1,092,000
2023-06-19	0.780	0.780	0.780	0.780	0.670	1,100,000
2023-06-16	0.790	0.790	0.780	0.790	0.678	620,000
2023-06-15	0.780	0.780	0.780	0.780	0.670	46,000
2023-06-14	0.770	0.770	0.770	0.770	0.661	18,000
2023-06-13	0.780	0.780	0.770	0.780	0.670	598,304
2023-06-12	0.780	0.780	0.780	0.780	0.670	411,528
2023-06-09	0.760	0.780	0.760	0.780	0.670	460,000
2023-06-08	0.770	0.770	0.760	0.760	0.653	246,000
2023-06-07	0.770	0.770	0.750	0.760	0.653	2,762,000
2023-06-06	0.780	0.790	0.770	0.770	0.661	538,000
2023-06-05	0.780	0.780	0.770	0.770	0.661	332,250
2023-06-02	0.770	0.770	0.770	0.770	0.661	930,000
2023-06-01	0.770	0.780	0.770	0.770	0.661	410,000
2023-05-31	0.770	0.770	0.770	0.770	0.661	545,060
2023-05-29	0.780	0.790	0.770	0.780	0.670	484,250

← NewerPage 13 of 20 · 1,147 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.