Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.425	0.425	0.425	0.425	0.425	8,250
2024-10-24	0.410	0.410	0.410	0.410	0.410	100,000
2024-10-23	0.425	0.430	0.425	0.430	0.430	14,000
2024-10-21	0.405	0.435	0.405	0.435	0.435	56,000
2024-10-18	0.425	0.440	0.420	0.435	0.435	96,000
2024-10-17	0.440	0.440	0.420	0.420	0.420	390,000
2024-10-16	0.460	0.460	0.415	0.440	0.440	170,000
2024-10-15	0.395	0.430	0.395	0.420	0.420	568,000
2024-10-14	0.430	0.470	0.395	0.395	0.395	580,000
2024-10-10	0.455	0.455	0.420	0.430	0.430	18,000
2024-10-09	0.425	0.440	0.405	0.420	0.420	1,192,000
2024-10-08	0.480	0.480	0.425	0.425	0.425	1,482,000
2024-10-07	0.500	0.500	0.460	0.480	0.480	1,932,445
2024-10-04	0.500	0.520	0.490	0.500	0.500	1,566,000
2024-10-03	0.550	0.550	0.470	0.495	0.495	2,782,000
2024-10-02	0.420	0.550	0.420	0.530	0.530	11,029,400
2024-09-30	0.410	0.440	0.410	0.420	0.420	1,754,000
2024-09-27	0.400	0.400	0.355	0.400	0.400	296,000
2024-09-26	0.335	0.410	0.330	0.380	0.380	1,380,000
2024-09-25	0.380	0.380	0.335	0.340	0.340	66,000
2024-09-24	0.345	0.365	0.340	0.345	0.345	180,222
2024-09-23	0.340	0.345	0.340	0.340	0.340	128,000
2024-09-20	0.355	0.355	0.345	0.345	0.345	56,000
2024-09-19	0.330	0.340	0.330	0.340	0.340	766,000
2024-09-17	0.330	0.335	0.320	0.320	0.320	700,500
2024-09-16	0.330	0.345	0.330	0.345	0.345	12,000
2024-09-13	0.355	0.355	0.355	0.355	0.355	6,000
2024-09-11	0.365	0.365	0.365	0.365	0.365	4,000
2024-09-10	0.365	0.365	0.325	0.330	0.330	520,000
2024-09-09	0.370	0.395	0.370	0.375	0.375	11,527
2024-09-04	0.370	0.370	0.370	0.370	0.370	4,000
2024-09-03	0.365	0.385	0.365	0.375	0.375	10,000
2024-09-02	0.360	0.360	0.360	0.360	0.360	4,000
2024-08-30	0.340	0.370	0.340	0.365	0.365	18,000
2024-08-29	0.360	0.375	0.360	0.360	0.360	14,000
2024-08-28	0.400	0.400	0.350	0.355	0.355	346,000
2024-08-27	0.390	0.390	0.375	0.375	0.375	78,000
2024-08-26	0.360	0.370	0.340	0.370	0.370	358,000
2024-08-23	0.400	0.400	0.325	0.365	0.365	590,611
2024-08-22	0.320	0.395	0.315	0.360	0.360	944,000
2024-08-20	0.350	0.350	0.350	0.350	0.350	2,000
2024-08-19	0.350	0.350	0.350	0.350	0.350	4,000
2024-08-16	0.345	0.350	0.345	0.345	0.345	26,000
2024-08-15	0.345	0.345	0.345	0.345	0.345	14,000
2024-08-14	0.325	0.360	0.325	0.335	0.335	194,000
2024-08-13	0.325	0.325	0.325	0.325	0.325	10,000
2024-08-07	0.305	0.330	0.305	0.325	0.325	50,000
2024-08-05	0.335	0.335	0.310	0.320	0.320	234,000
2024-08-02	0.320	0.320	0.320	0.320	0.320	108,000
2024-08-01	0.315	0.320	0.315	0.320	0.320	286,000
2024-07-31	0.315	0.315	0.315	0.315	0.315	150,000
2024-07-30	0.325	0.325	0.310	0.320	0.320	380,000
2024-07-29	0.345	0.345	0.330	0.330	0.330	106,000
2024-07-26	0.330	0.330	0.330	0.330	0.330	150,000
2024-07-25	0.335	0.335	0.335	0.335	0.335	46,000
2024-07-24	0.340	0.340	0.330	0.340	0.340	52,000
2024-07-23	0.340	0.340	0.335	0.340	0.340	704,000
2024-07-22	0.340	0.340	0.340	0.340	0.340	160,000
2024-07-19	0.350	0.350	0.350	0.350	0.350	504,000
2024-07-17	0.360	0.370	0.355	0.355	0.355	16,000

← NewerPage 9 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.