Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.183	0.193	0.183	0.190	0.190	12,625,180
2025-02-05	0.187	0.195	0.183	0.185	0.185	24,519,080
2025-02-04	0.185	0.198	0.185	0.189	0.189	13,845,220
2025-02-03	0.194	0.194	0.183	0.187	0.187	15,188,110
2025-01-28	0.202	0.210	0.195	0.200	0.200	9,706,931
2025-01-27	0.171	0.214	0.171	0.202	0.202	46,889,840
2025-01-24	0.147	0.186	0.147	0.170	0.170	103,466,602
2025-01-23	0.144	0.154	0.144	0.146	0.146	73,435,773
2025-01-22	0.194	0.194	0.153	0.159	0.159	142,750,203
2025-01-21	0.260	0.270	0.227	0.227	0.227	5,648,298
2025-01-20	0.275	0.285	0.265	0.265	0.265	2,193,719
2025-01-17	0.280	0.300	0.270	0.270	0.270	1,446,500
2025-01-16	0.285	0.295	0.285	0.290	0.290	20,214
2025-01-15	0.280	0.310	0.280	0.295	0.295	328,473
2025-01-13	0.275	0.300	0.275	0.295	0.295	76,000
2025-01-10	0.285	0.295	0.285	0.295	0.295	367,474
2025-01-09	0.290	0.295	0.280	0.285	0.285	298,000
2025-01-08	0.305	0.305	0.285	0.295	0.295	112,000
2025-01-06	0.310	0.310	0.310	0.310	0.310	10,000
2025-01-03	0.305	0.310	0.300	0.310	0.310	398,000
2025-01-02	0.310	0.310	0.300	0.300	0.300	724,000
2024-12-31	0.310	0.310	0.310	0.310	0.310	300,125
2024-12-30	0.310	0.310	0.300	0.310	0.310	1,104,000
2024-12-27	0.325	0.325	0.315	0.320	0.320	984,944
2024-12-24	0.335	0.335	0.325	0.335	0.335	410,000
2024-12-23	0.330	0.340	0.330	0.340	0.340	540,000
2024-12-20	0.335	0.350	0.325	0.325	0.325	484,000
2024-12-19	0.345	0.345	0.335	0.335	0.335	336,000
2024-12-18	0.345	0.345	0.345	0.345	0.345	244,000
2024-12-17	0.345	0.350	0.345	0.345	0.345	412,000
2024-12-16	0.360	0.360	0.345	0.345	0.345	1,324,000
2024-12-13	0.355	0.360	0.345	0.355	0.355	542,000
2024-12-12	0.365	0.365	0.360	0.360	0.360	1,756,000
2024-12-11	0.370	0.370	0.350	0.355	0.355	1,170,000
2024-12-10	0.430	0.440	0.355	0.355	0.355	4,826,731
2024-12-09	0.415	0.430	0.415	0.430	0.430	170,000
2024-12-06	0.410	0.410	0.410	0.410	0.410	10,000
2024-12-05	0.425	0.425	0.420	0.420	0.420	440,000
2024-12-04	0.430	0.430	0.405	0.405	0.405	816,000
2024-12-03	0.410	0.410	0.410	0.410	0.410	204,000
2024-11-29	0.425	0.425	0.405	0.405	0.405	206,000
2024-11-28	0.410	0.420	0.410	0.415	0.415	236,000
2024-11-27	0.415	0.415	0.415	0.415	0.415	10,000
2024-11-26	0.405	0.405	0.405	0.405	0.405	92,000
2024-11-21	0.440	0.440	0.435	0.435	0.435	4,000
2024-11-20	0.415	0.440	0.415	0.420	0.420	88,060
2024-11-19	0.430	0.435	0.430	0.435	0.435	10,107
2024-11-15	0.445	0.445	0.440	0.440	0.440	10,000
2024-11-14	0.405	0.405	0.405	0.405	0.405	4,444
2024-11-12	0.420	0.450	0.400	0.450	0.450	74,000
2024-11-08	0.470	0.470	0.430	0.430	0.430	230,000
2024-11-07	0.415	0.455	0.410	0.455	0.455	468,000
2024-11-06	0.415	0.425	0.410	0.410	0.410	224,000
2024-11-05	0.430	0.430	0.405	0.420	0.420	358,111
2024-11-04	0.400	0.430	0.400	0.430	0.430	126,000
2024-11-01	0.400	0.420	0.400	0.420	0.420	36,000
2024-10-31	0.400	0.425	0.400	0.425	0.425	96,000
2024-10-30	0.410	0.410	0.410	0.410	0.410	208,000
2024-10-29	0.430	0.430	0.410	0.410	0.410	226,000
2024-10-28	0.420	0.430	0.420	0.425	0.425	402,000

← NewerPage 8 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.