Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	5.439	5.439	5.360	5.389	4.494	4,803,349
2023-11-10	5.449	5.459	5.399	5.439	4.535	3,877,332
2023-11-09	5.478	5.528	5.449	5.469	4.560	6,780,389
2023-11-08	5.538	5.538	5.419	5.478	4.568	6,007,220
2023-11-07	5.538	5.568	5.478	5.528	4.610	8,185,608
2023-11-06	5.469	5.548	5.469	5.528	4.610	5,665,990
2023-11-03	5.350	5.449	5.320	5.449	4.543	8,960,802
2023-11-02	5.270	5.350	5.270	5.320	4.436	3,614,849
2023-11-01	5.300	5.310	5.251	5.260	4.387	4,397,614
2023-10-31	5.350	5.419	5.280	5.290	4.411	11,270,520
2023-10-30	5.558	5.597	5.300	5.350	4.461	22,018,189
2023-10-27	5.548	5.667	5.548	5.617	4.684	10,856,400
2023-10-26	5.577	5.627	5.518	5.548	4.626	3,131,534
2023-10-25	5.587	5.657	5.558	5.568	4.643	5,427,113
2023-10-24	5.478	5.597	5.478	5.558	4.634	8,579,318
2023-10-20	5.538	5.568	5.488	5.488	4.577	6,641,762
2023-10-19	5.558	5.587	5.528	5.548	4.626	5,670,500
2023-10-18	5.706	5.716	5.597	5.597	4.667	5,331,333
2023-10-17	5.617	5.716	5.607	5.696	4.750	7,087,968
2023-10-16	5.597	5.627	5.568	5.587	4.659	4,119,727
2023-10-13	5.647	5.657	5.548	5.548	4.626	7,905,800
2023-10-12	5.686	5.736	5.647	5.686	4.742	15,357,600
2023-10-11	5.686	5.696	5.617	5.617	4.684	14,487,730
2023-10-10	5.647	5.726	5.607	5.617	4.684	6,257,135
2023-10-09	5.627	5.686	5.607	5.607	4.676	3,408,318
2023-10-06	5.498	5.686	5.498	5.627	4.692	7,029,670
2023-10-05	5.657	5.686	5.587	5.657	4.562	8,546,136
2023-10-04	5.736	5.736	5.617	5.637	4.546	7,491,128
2023-10-03	5.914	5.924	5.637	5.647	4.554	13,054,320
2023-09-29	5.855	5.924	5.786	5.924	4.778	12,657,780
2023-09-28	5.776	5.885	5.726	5.845	4.714	9,155,347
2023-09-27	5.696	5.815	5.607	5.776	4.658	10,557,220
2023-09-26	5.706	5.736	5.627	5.696	4.594	10,710,380
2023-09-25	5.756	5.805	5.677	5.686	4.586	11,595,260
2023-09-22	5.657	5.766	5.587	5.756	4.642	11,234,400
2023-09-21	5.607	5.617	5.518	5.577	4.498	18,793,869
2023-09-20	5.845	5.845	5.597	5.617	4.530	21,081,180
2023-09-19	5.805	5.865	5.786	5.845	4.714	7,869,518
2023-09-18	5.795	5.865	5.726	5.805	4.682	4,423,667
2023-09-15	5.746	6.013	5.696	5.795	4.674	25,732,340
2023-09-14	5.716	5.805	5.716	5.716	4.610	5,817,553
2023-09-13	5.716	5.756	5.647	5.736	4.626	8,154,594
2023-09-12	5.904	5.904	5.647	5.647	4.554	20,602,330
2023-09-11	5.944	5.974	5.875	5.904	4.762	8,235,251
2023-09-07	5.944	5.974	5.855	5.944	4.794	8,516,157
2023-09-06	5.994	6.043	5.865	6.033	4.866	9,227,160
2023-09-05	6.073	6.093	5.974	6.033	4.866	8,790,254
2023-09-04	6.112	6.142	6.043	6.073	4.898	11,173,040
2023-08-31	6.172	6.211	6.063	6.073	4.898	8,451,528
2023-08-30	6.122	6.202	6.122	6.162	4.970	6,291,285
2023-08-29	6.063	6.162	6.013	6.162	4.970	8,688,395
2023-08-28	6.093	6.152	6.013	6.013	4.850	4,398,468
2023-08-25	5.954	6.063	5.954	6.003	4.842	5,853,792
2023-08-24	5.894	5.984	5.855	5.954	4.802	6,434,485
2023-08-23	5.746	5.885	5.736	5.815	4.690	8,964,730
2023-08-22	5.736	5.805	5.706	5.736	4.626	10,324,230
2023-08-21	6.073	6.073	5.736	5.736	4.626	16,658,990
2023-08-18	6.073	6.122	6.053	6.073	4.898	7,928,735
2023-08-17	6.053	6.122	5.994	6.093	4.914	8,815,209
2023-08-16	6.073	6.093	6.053	6.053	4.882	6,592,661

← NewerPage 13 of 21 · 1,231 trading daysOlder →

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.