Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.963 | 4.072 | 3.963 | 4.062 | 3.482 | 9,663,725 |
| 2024-08-06 | 3.923 | 3.983 | 3.854 | 3.943 | 3.380 | 12,651,220 |
| 2024-08-05 | 3.893 | 4.032 | 3.834 | 3.893 | 3.337 | 16,933,910 |
| 2024-08-02 | 4.002 | 4.002 | 3.903 | 3.933 | 3.371 | 14,205,160 |
| 2024-08-01 | 4.042 | 4.082 | 3.983 | 4.042 | 3.465 | 14,971,950 |
| 2024-07-31 | 4.042 | 4.072 | 3.973 | 4.062 | 3.482 | 17,009,131 |
| 2024-07-30 | 4.012 | 4.062 | 3.943 | 4.042 | 3.465 | 13,050,010 |
| 2024-07-29 | 4.042 | 4.072 | 3.983 | 4.012 | 3.439 | 8,058,479 |
| 2024-07-26 | 4.012 | 4.101 | 4.002 | 4.012 | 3.439 | 5,595,124 |
| 2024-07-25 | 4.121 | 4.121 | 4.002 | 4.022 | 3.448 | 8,424,965 |
| 2024-07-24 | 4.131 | 4.191 | 4.052 | 4.121 | 3.532 | 10,622,000 |
| 2024-07-23 | 4.022 | 4.171 | 4.022 | 4.121 | 3.532 | 9,958,300 |
| 2024-07-22 | 4.091 | 4.101 | 3.963 | 4.091 | 3.507 | 15,854,500 |
| 2024-07-19 | 4.161 | 4.200 | 4.022 | 4.052 | 3.473 | 14,606,020 |
| 2024-07-18 | 4.151 | 4.230 | 4.141 | 4.191 | 3.592 | 11,178,320 |
| 2024-07-17 | 4.191 | 4.220 | 4.131 | 4.131 | 3.541 | 7,320,429 |
| 2024-07-16 | 4.200 | 4.200 | 4.131 | 4.191 | 3.592 | 21,746,930 |
| 2024-07-15 | 4.300 | 4.339 | 4.161 | 4.200 | 3.600 | 20,439,670 |
| 2024-07-12 | 4.280 | 4.389 | 4.280 | 4.329 | 3.711 | 9,849,471 |
| 2024-07-11 | 4.260 | 4.290 | 4.220 | 4.240 | 3.634 | 10,484,760 |
| 2024-07-10 | 4.369 | 4.369 | 4.220 | 4.240 | 3.634 | 15,419,090 |
| 2024-07-09 | 4.339 | 4.389 | 4.319 | 4.369 | 3.745 | 6,482,199 |
| 2024-07-08 | 4.349 | 4.389 | 4.260 | 4.339 | 3.719 | 8,055,364 |
| 2024-07-05 | 4.408 | 4.418 | 4.319 | 4.339 | 3.719 | 11,367,140 |
| 2024-07-04 | 4.438 | 4.488 | 4.418 | 4.418 | 3.787 | 3,789,686 |
| 2024-07-03 | 4.468 | 4.478 | 4.389 | 4.458 | 3.821 | 9,276,396 |
| 2024-07-02 | 4.527 | 4.617 | 4.408 | 4.408 | 3.779 | 8,960,200 |
| 2024-06-28 | 4.260 | 4.547 | 4.250 | 4.527 | 3.881 | 39,025,320 |
| 2024-06-27 | 4.418 | 4.428 | 4.210 | 4.270 | 3.660 | 24,627,100 |
| 2024-06-26 | 4.408 | 4.478 | 4.359 | 4.448 | 3.813 | 11,364,000 |
| 2024-06-25 | 4.418 | 4.547 | 4.418 | 4.498 | 3.750 | 18,161,520 |
| 2024-06-24 | 4.478 | 4.478 | 4.399 | 4.458 | 3.717 | 10,132,450 |
| 2024-06-21 | 4.458 | 4.498 | 4.408 | 4.478 | 3.734 | 24,259,650 |
| 2024-06-20 | 4.488 | 4.547 | 4.438 | 4.498 | 3.750 | 15,756,530 |
| 2024-06-19 | 4.428 | 4.508 | 4.389 | 4.498 | 3.750 | 12,437,700 |
| 2024-06-18 | 4.458 | 4.508 | 4.428 | 4.458 | 3.717 | 10,558,210 |
| 2024-06-17 | 4.626 | 4.626 | 4.438 | 4.458 | 3.717 | 16,119,200 |
| 2024-06-14 | 4.567 | 4.716 | 4.537 | 4.617 | 3.850 | 11,338,890 |
| 2024-06-13 | 4.517 | 4.626 | 4.517 | 4.567 | 3.808 | 8,930,535 |
| 2024-06-12 | 4.468 | 4.607 | 4.448 | 4.537 | 3.783 | 13,326,540 |
| 2024-06-11 | 4.636 | 4.636 | 4.428 | 4.488 | 3.742 | 28,149,949 |
| 2024-06-07 | 4.438 | 4.676 | 4.389 | 4.656 | 3.883 | 49,390,160 |
| 2024-06-06 | 4.478 | 4.517 | 4.379 | 4.418 | 3.684 | 20,462,740 |
| 2024-06-05 | 4.488 | 4.517 | 4.389 | 4.428 | 3.693 | 17,462,211 |
| 2024-06-04 | 4.468 | 4.508 | 4.408 | 4.488 | 3.742 | 17,369,551 |
| 2024-06-03 | 4.438 | 4.517 | 4.418 | 4.468 | 3.726 | 10,487,670 |
| 2024-05-31 | 4.547 | 4.597 | 4.379 | 4.379 | 3.651 | 39,270,461 |
| 2024-05-30 | 4.527 | 4.567 | 4.428 | 4.498 | 3.750 | 14,431,940 |
| 2024-05-29 | 4.626 | 4.636 | 4.517 | 4.537 | 3.783 | 9,498,250 |
| 2024-05-28 | 4.716 | 4.745 | 4.597 | 4.626 | 3.858 | 11,288,400 |
| 2024-05-27 | 4.438 | 4.716 | 4.428 | 4.676 | 3.899 | 24,661,449 |
| 2024-05-24 | 4.488 | 4.547 | 4.379 | 4.438 | 3.701 | 18,739,240 |
| 2024-05-23 | 4.557 | 4.597 | 4.478 | 4.547 | 3.792 | 14,579,950 |
| 2024-05-22 | 4.646 | 4.666 | 4.557 | 4.597 | 3.833 | 29,633,029 |
| 2024-05-21 | 4.745 | 4.745 | 4.617 | 4.646 | 3.874 | 23,928,260 |
| 2024-05-20 | 4.834 | 4.874 | 4.755 | 4.765 | 3.973 | 17,849,141 |
| 2024-05-17 | 4.825 | 4.914 | 4.706 | 4.844 | 4.040 | 35,830,020 |
| 2024-05-16 | 4.666 | 4.815 | 4.617 | 4.775 | 3.982 | 35,612,031 |
| 2024-05-14 | 4.686 | 4.745 | 4.587 | 4.636 | 3.866 | 20,229,730 |
| 2024-05-13 | 4.597 | 4.854 | 4.577 | 4.686 | 3.907 | 53,652,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.2919 HKD |
| 2026-07-02 | 0.1963 HKD |
| 2025-10-08 | 0.2666 HKD |
| 2025-06-25 | 0.0727 HKD |
| 2024-10-09 | 0.2375 HKD |
| 2024-06-26 | 0.1222 HKD |
| 2023-10-06 | 0.1854 HKD |
| 2023-06-27 | 0.4222 HKD |
| 2022-10-07 | 0.1854 HKD |
| 2022-06-27 | 0.4214 HKD |
| 2021-10-08 | 0.1800 HKD |
| 2021-06-24 | 0.4091 HKD |
| 2020-09-30 | 0.1748 HKD |
| 2020-06-17 | 0.4012 HKD |
| 2019-10-03 | 0.1714 HKD |
| 2019-06-19 | 0.3715 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.