Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 4.319 | 4.428 | 4.280 | 4.309 | 3.593 | 43,136,461 |
| 2024-02-07 | 4.349 | 4.359 | 4.280 | 4.319 | 3.602 | 17,728,430 |
| 2024-02-06 | 4.210 | 4.359 | 4.121 | 4.329 | 3.610 | 40,367,969 |
| 2024-02-05 | 4.280 | 4.280 | 4.111 | 4.161 | 3.470 | 33,930,020 |
| 2024-02-02 | 4.438 | 4.537 | 4.309 | 4.359 | 3.635 | 24,289,090 |
| 2024-02-01 | 4.478 | 4.508 | 4.369 | 4.408 | 3.676 | 47,199,754 |
| 2024-01-31 | 4.646 | 4.726 | 4.448 | 4.498 | 3.750 | 58,926,059 |
| 2024-01-30 | 5.003 | 5.013 | 4.726 | 4.726 | 3.940 | 40,961,281 |
| 2024-01-29 | 5.270 | 5.389 | 4.844 | 5.043 | 4.205 | 73,310,852 |
| 2024-01-26 | 5.746 | 5.815 | 5.597 | 5.617 | 4.684 | 20,830,600 |
| 2024-01-25 | 5.746 | 5.904 | 5.716 | 5.825 | 4.857 | 16,348,610 |
| 2024-01-24 | 5.617 | 5.776 | 5.528 | 5.746 | 4.791 | 16,674,721 |
| 2024-01-23 | 5.528 | 5.597 | 5.419 | 5.548 | 4.626 | 14,981,560 |
| 2024-01-22 | 5.696 | 5.736 | 5.449 | 5.518 | 4.601 | 12,608,610 |
| 2024-01-19 | 5.825 | 5.835 | 5.657 | 5.736 | 4.783 | 9,106,891 |
| 2024-01-18 | 5.677 | 5.855 | 5.637 | 5.815 | 4.849 | 15,913,920 |
| 2024-01-17 | 5.924 | 5.924 | 5.647 | 5.677 | 4.733 | 21,112,131 |
| 2024-01-16 | 6.033 | 6.063 | 5.924 | 5.924 | 4.940 | 9,931,446 |
| 2024-01-15 | 6.152 | 6.152 | 6.013 | 6.063 | 5.056 | 10,715,970 |
| 2024-01-12 | 5.944 | 6.182 | 5.944 | 6.152 | 5.130 | 17,828,539 |
| 2024-01-11 | 6.043 | 6.043 | 5.954 | 5.954 | 4.965 | 7,621,657 |
| 2024-01-10 | 5.924 | 6.033 | 5.894 | 5.994 | 4.998 | 14,259,950 |
| 2024-01-09 | 5.875 | 6.093 | 5.835 | 5.924 | 4.940 | 13,746,690 |
| 2024-01-08 | 5.994 | 6.013 | 5.835 | 5.875 | 4.899 | 7,923,612 |
| 2024-01-05 | 5.964 | 6.023 | 5.894 | 5.964 | 4.973 | 23,535,750 |
| 2024-01-04 | 6.073 | 6.122 | 5.924 | 5.964 | 4.973 | 34,198,059 |
| 2024-01-03 | 5.766 | 6.063 | 5.716 | 6.023 | 5.023 | 30,067,840 |
| 2024-01-02 | 5.597 | 5.766 | 5.597 | 5.756 | 4.800 | 12,449,090 |
| 2023-12-29 | 5.538 | 5.637 | 5.488 | 5.627 | 4.692 | 10,135,520 |
| 2023-12-28 | 5.488 | 5.568 | 5.459 | 5.528 | 4.610 | 5,470,116 |
| 2023-12-27 | 5.251 | 5.498 | 5.251 | 5.488 | 4.577 | 9,925,046 |
| 2023-12-22 | 5.310 | 5.399 | 5.280 | 5.300 | 4.420 | 5,556,473 |
| 2023-12-21 | 5.201 | 5.340 | 5.191 | 5.310 | 4.428 | 3,971,241 |
| 2023-12-20 | 5.221 | 5.310 | 5.211 | 5.221 | 4.353 | 5,736,485 |
| 2023-12-19 | 5.330 | 5.330 | 5.221 | 5.231 | 4.362 | 7,523,738 |
| 2023-12-18 | 5.231 | 5.360 | 5.231 | 5.350 | 4.461 | 5,657,066 |
| 2023-12-15 | 5.221 | 5.350 | 5.211 | 5.290 | 4.411 | 11,519,810 |
| 2023-12-14 | 5.082 | 5.211 | 5.082 | 5.211 | 4.345 | 11,026,900 |
| 2023-12-13 | 5.092 | 5.122 | 5.043 | 5.062 | 4.221 | 9,910,377 |
| 2023-12-12 | 5.062 | 5.122 | 5.043 | 5.092 | 4.246 | 7,010,201 |
| 2023-12-11 | 5.132 | 5.132 | 5.013 | 5.062 | 4.221 | 7,375,770 |
| 2023-12-08 | 5.142 | 5.171 | 5.092 | 5.132 | 4.279 | 6,365,238 |
| 2023-12-07 | 5.161 | 5.181 | 5.122 | 5.151 | 4.296 | 4,791,510 |
| 2023-12-06 | 5.102 | 5.241 | 5.052 | 5.191 | 4.329 | 7,605,484 |
| 2023-12-05 | 5.231 | 5.231 | 5.052 | 5.082 | 4.238 | 12,270,190 |
| 2023-12-04 | 5.310 | 5.310 | 5.201 | 5.201 | 4.337 | 7,601,689 |
| 2023-12-01 | 5.350 | 5.360 | 5.280 | 5.280 | 4.403 | 5,988,655 |
| 2023-11-30 | 5.310 | 5.369 | 5.270 | 5.369 | 4.477 | 21,452,180 |
| 2023-11-29 | 5.469 | 5.488 | 5.330 | 5.330 | 4.444 | 9,842,278 |
| 2023-11-28 | 5.478 | 5.498 | 5.419 | 5.478 | 4.568 | 5,896,891 |
| 2023-11-27 | 5.508 | 5.528 | 5.449 | 5.478 | 4.568 | 3,240,800 |
| 2023-11-24 | 5.538 | 5.538 | 5.498 | 5.508 | 4.593 | 2,786,240 |
| 2023-11-23 | 5.498 | 5.577 | 5.488 | 5.558 | 4.634 | 4,561,245 |
| 2023-11-22 | 5.548 | 5.558 | 5.498 | 5.518 | 4.601 | 5,028,000 |
| 2023-11-21 | 5.469 | 5.587 | 5.469 | 5.548 | 4.626 | 12,289,020 |
| 2023-11-20 | 5.449 | 5.498 | 5.439 | 5.459 | 4.552 | 5,911,327 |
| 2023-11-17 | 5.478 | 5.478 | 5.419 | 5.449 | 4.543 | 4,206,370 |
| 2023-11-16 | 5.548 | 5.568 | 5.449 | 5.518 | 4.601 | 9,190,224 |
| 2023-11-15 | 5.488 | 5.587 | 5.478 | 5.587 | 4.659 | 17,611,439 |
| 2023-11-14 | 5.399 | 5.459 | 5.379 | 5.419 | 4.519 | 2,865,098 |
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.