Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.349 | 4.587 | 4.339 | 4.557 | 3.800 | 40,631,633 |
| 2024-05-09 | 4.210 | 4.300 | 4.141 | 4.280 | 3.569 | 16,824,391 |
| 2024-05-08 | 4.339 | 4.359 | 4.131 | 4.191 | 3.494 | 29,628,141 |
| 2024-05-07 | 4.309 | 4.349 | 4.270 | 4.339 | 3.618 | 19,652,199 |
| 2024-05-06 | 4.290 | 4.349 | 4.250 | 4.300 | 3.585 | 26,326,891 |
| 2024-05-03 | 4.309 | 4.349 | 4.250 | 4.290 | 3.577 | 41,125,230 |
| 2024-05-02 | 4.022 | 4.270 | 4.002 | 4.250 | 3.544 | 40,044,449 |
| 2024-04-30 | 4.062 | 4.101 | 3.923 | 4.062 | 3.387 | 44,095,930 |
| 2024-04-29 | 3.804 | 4.121 | 3.794 | 4.062 | 3.387 | 71,022,078 |
| 2024-04-26 | 3.656 | 3.804 | 3.596 | 3.784 | 3.156 | 49,893,887 |
| 2024-04-25 | 3.477 | 3.715 | 3.477 | 3.656 | 3.048 | 41,046,793 |
| 2024-04-24 | 3.398 | 3.477 | 3.378 | 3.477 | 2.900 | 18,212,580 |
| 2024-04-23 | 3.418 | 3.448 | 3.368 | 3.378 | 2.817 | 21,682,980 |
| 2024-04-22 | 3.477 | 3.517 | 3.388 | 3.408 | 2.842 | 19,044,330 |
| 2024-04-19 | 3.517 | 3.527 | 3.418 | 3.448 | 2.875 | 33,823,738 |
| 2024-04-18 | 3.487 | 3.586 | 3.487 | 3.527 | 2.941 | 16,314,220 |
| 2024-04-17 | 3.547 | 3.566 | 3.477 | 3.487 | 2.908 | 17,966,250 |
| 2024-04-16 | 3.517 | 3.586 | 3.477 | 3.547 | 2.957 | 23,524,471 |
| 2024-04-15 | 3.477 | 3.566 | 3.428 | 3.557 | 2.966 | 22,612,490 |
| 2024-04-12 | 3.586 | 3.586 | 3.477 | 3.497 | 2.916 | 21,540,420 |
| 2024-04-11 | 3.527 | 3.626 | 3.517 | 3.586 | 2.990 | 45,403,461 |
| 2024-04-10 | 3.507 | 3.576 | 3.457 | 3.566 | 2.974 | 48,736,398 |
| 2024-04-09 | 3.507 | 3.566 | 3.497 | 3.517 | 2.933 | 21,058,939 |
| 2024-04-08 | 3.358 | 3.576 | 3.358 | 3.527 | 2.941 | 33,708,859 |
| 2024-04-05 | 3.418 | 3.418 | 3.329 | 3.339 | 2.784 | 15,968,630 |
| 2024-04-03 | 3.448 | 3.507 | 3.388 | 3.408 | 2.842 | 30,523,199 |
| 2024-04-02 | 3.378 | 3.487 | 3.329 | 3.448 | 2.875 | 48,297,832 |
| 2024-03-28 | 3.408 | 3.438 | 3.259 | 3.319 | 2.767 | 80,788,672 |
| 2024-03-27 | 3.804 | 3.864 | 3.457 | 3.467 | 2.891 | 82,371,523 |
| 2024-03-26 | 3.923 | 3.923 | 3.626 | 3.794 | 3.164 | 166,992,703 |
| 2024-03-25 | 4.666 | 4.666 | 4.517 | 4.607 | 3.841 | 11,095,020 |
| 2024-03-22 | 4.834 | 4.854 | 4.646 | 4.646 | 3.874 | 15,280,950 |
| 2024-03-21 | 4.735 | 4.864 | 4.735 | 4.834 | 4.031 | 7,143,394 |
| 2024-03-20 | 4.775 | 4.775 | 4.716 | 4.755 | 3.965 | 6,328,070 |
| 2024-03-19 | 4.775 | 4.805 | 4.726 | 4.775 | 3.982 | 6,402,770 |
| 2024-03-18 | 4.755 | 4.844 | 4.716 | 4.805 | 4.007 | 13,491,700 |
| 2024-03-15 | 4.785 | 4.795 | 4.716 | 4.775 | 3.982 | 32,154,359 |
| 2024-03-14 | 4.834 | 4.844 | 4.755 | 4.795 | 3.998 | 12,077,910 |
| 2024-03-13 | 4.884 | 4.894 | 4.815 | 4.825 | 4.023 | 12,225,060 |
| 2024-03-12 | 4.805 | 4.894 | 4.785 | 4.854 | 4.048 | 12,280,490 |
| 2024-03-11 | 4.765 | 4.904 | 4.765 | 4.815 | 4.015 | 15,024,130 |
| 2024-03-08 | 4.726 | 4.815 | 4.706 | 4.745 | 3.957 | 12,764,900 |
| 2024-03-07 | 4.656 | 4.775 | 4.617 | 4.706 | 3.924 | 19,207,391 |
| 2024-03-06 | 4.567 | 4.696 | 4.537 | 4.646 | 3.874 | 23,293,359 |
| 2024-03-05 | 4.607 | 4.636 | 4.537 | 4.567 | 3.808 | 13,468,840 |
| 2024-03-04 | 4.696 | 4.735 | 4.587 | 4.656 | 3.883 | 12,858,040 |
| 2024-03-01 | 4.636 | 4.686 | 4.587 | 4.656 | 3.883 | 11,977,320 |
| 2024-02-29 | 4.646 | 4.755 | 4.607 | 4.617 | 3.850 | 26,499,840 |
| 2024-02-28 | 4.626 | 4.716 | 4.607 | 4.626 | 3.858 | 18,191,561 |
| 2024-02-27 | 4.607 | 4.626 | 4.517 | 4.597 | 3.833 | 13,604,620 |
| 2024-02-26 | 4.607 | 4.646 | 4.488 | 4.607 | 3.841 | 27,121,619 |
| 2024-02-23 | 4.716 | 4.716 | 4.547 | 4.607 | 3.841 | 38,983,801 |
| 2024-02-22 | 4.745 | 4.775 | 4.666 | 4.745 | 3.957 | 19,260,900 |
| 2024-02-21 | 4.646 | 4.805 | 4.607 | 4.735 | 3.949 | 32,714,990 |
| 2024-02-20 | 4.527 | 4.686 | 4.478 | 4.656 | 3.883 | 24,673,721 |
| 2024-02-19 | 4.339 | 4.547 | 4.329 | 4.517 | 3.767 | 31,600,160 |
| 2024-02-16 | 4.220 | 4.339 | 4.210 | 4.300 | 3.585 | 28,237,449 |
| 2024-02-15 | 4.240 | 4.280 | 4.161 | 4.210 | 3.511 | 11,902,970 |
| 2024-02-14 | 4.151 | 4.260 | 4.082 | 4.240 | 3.536 | 12,867,510 |
| 2024-02-09 | 4.270 | 4.270 | 4.151 | 4.230 | 3.527 | 7,118,463 |
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.