Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	6.093	6.142	6.013	6.073	4.898	11,128,230
2023-08-14	6.142	6.142	6.073	6.093	4.914	7,234,000
2023-08-11	6.152	6.211	6.073	6.152	4.962	8,125,808
2023-08-10	6.063	6.152	6.023	6.122	4.938	5,126,294
2023-08-09	6.132	6.132	6.023	6.063	4.890	6,036,026
2023-08-08	6.122	6.182	6.083	6.093	4.914	5,469,360
2023-08-07	6.231	6.241	6.103	6.152	4.962	9,951,274
2023-08-04	6.340	6.360	6.202	6.231	5.026	6,545,659
2023-08-03	6.281	6.340	6.271	6.271	5.058	8,076,136
2023-08-02	6.489	6.687	6.281	6.311	5.090	14,214,710
2023-08-01	6.647	6.667	6.489	6.509	5.250	14,743,110
2023-07-31	6.717	6.756	6.657	6.677	5.385	11,212,050
2023-07-28	6.469	6.677	6.449	6.677	5.385	7,261,060
2023-07-27	6.449	6.568	6.449	6.548	5.282	5,134,149
2023-07-26	6.390	6.529	6.390	6.449	5.202	6,784,819
2023-07-25	6.261	6.489	6.261	6.420	5.178	9,557,772
2023-07-24	6.281	6.281	6.112	6.202	5.002	5,921,919
2023-07-21	6.202	6.271	6.182	6.211	5.010	3,819,679
2023-07-20	6.330	6.340	6.182	6.202	5.002	9,908,150
2023-07-19	6.439	6.439	6.261	6.311	5.090	10,346,070
2023-07-18	6.578	6.637	6.439	6.439	5.194	4,932,050
2023-07-14	6.588	6.637	6.578	6.608	5.329	3,197,409
2023-07-13	6.588	6.657	6.558	6.578	5.305	5,132,682
2023-07-12	6.578	6.588	6.459	6.509	5.250	2,940,880
2023-07-11	6.588	6.588	6.469	6.558	5.290	9,240,837
2023-07-10	6.558	6.618	6.390	6.538	5.274	9,831,885
2023-07-07	6.558	6.598	6.509	6.558	5.290	6,032,357
2023-07-06	6.618	6.697	6.538	6.608	5.329	8,328,091
2023-07-05	6.756	6.756	6.598	6.637	5.353	7,783,643
2023-07-04	6.766	6.796	6.727	6.756	5.449	3,205,959
2023-07-03	6.786	6.826	6.717	6.746	5.441	6,323,050
2023-06-30	6.677	6.756	6.657	6.697	5.401	3,287,787
2023-06-29	6.647	6.707	6.628	6.677	5.385	5,260,922
2023-06-28	6.588	6.717	6.469	6.677	5.385	4,202,150
2023-06-27	6.529	6.558	6.479	6.529	5.266	10,366,450
2023-06-26	6.786	6.964	6.697	6.925	5.245	10,234,240
2023-06-23	6.964	6.964	6.746	6.786	5.140	10,327,770
2023-06-21	6.964	6.964	6.836	6.935	5.252	6,010,406
2023-06-20	7.004	7.004	6.915	6.964	5.275	4,708,487
2023-06-19	6.945	7.014	6.885	6.984	5.290	5,049,614
2023-06-16	6.885	6.984	6.855	6.974	5.282	15,805,330
2023-06-15	6.935	6.945	6.846	6.885	5.215	5,672,256
2023-06-14	7.014	7.014	6.885	6.895	5.222	5,704,814
2023-06-13	6.984	7.004	6.855	6.984	5.290	5,616,721
2023-06-12	7.044	7.054	6.964	6.984	5.290	9,416,461
2023-06-09	6.954	7.044	6.954	7.044	5.335	3,927,017
2023-06-08	7.034	7.044	6.945	6.964	5.275	4,209,580
2023-06-07	6.994	7.034	6.925	7.004	5.305	5,698,499
2023-06-06	6.945	7.063	6.945	6.974	5.282	5,226,921
2023-06-05	6.925	7.014	6.816	6.994	5.297	8,053,526
2023-06-02	6.806	7.004	6.796	6.905	5.230	18,355,750
2023-06-01	6.618	6.756	6.509	6.717	5.087	11,453,560
2023-05-31	6.727	6.727	6.529	6.608	5.005	29,151,869
2023-05-30	6.905	6.905	6.657	6.727	5.095	14,491,110
2023-05-29	6.925	6.925	6.786	6.846	5.185	9,582,303
2023-05-25	6.915	6.915	6.756	6.786	5.140	14,186,440
2023-05-24	6.994	6.994	6.875	6.925	5.245	9,324,421
2023-05-23	7.182	7.222	6.994	6.994	5.297	6,684,610
2023-05-22	7.182	7.252	7.133	7.182	5.440	4,727,949
2023-05-19	7.123	7.133	7.014	7.083	5.365	5,536,090

← NewerPage 14 of 21 · 1,229 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.