Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	7.123	7.133	7.014	7.083	5.365	5,536,090
2023-05-18	7.192	7.222	7.093	7.123	5.395	4,375,848
2023-05-17	7.331	7.331	7.153	7.172	5.432	5,251,700
2023-05-16	7.222	7.331	7.222	7.321	5.545	5,139,834
2023-05-15	7.232	7.321	7.103	7.222	5.470	7,754,850
2023-05-12	7.371	7.371	7.232	7.232	5.477	6,791,500
2023-05-11	7.450	7.499	7.341	7.361	5.575	7,966,620
2023-05-10	7.400	7.480	7.390	7.450	5.642	3,917,331
2023-05-09	7.430	7.460	7.291	7.361	5.575	7,042,906
2023-05-08	7.331	7.430	7.301	7.361	5.575	9,549,485
2023-05-05	7.232	7.341	7.172	7.331	5.552	4,846,763
2023-05-04	7.143	7.281	7.143	7.212	5.462	5,125,080
2023-05-03	7.232	7.291	7.103	7.143	5.410	6,231,214
2023-05-02	7.529	7.529	7.093	7.242	5.485	10,470,560
2023-04-28	7.678	7.697	7.430	7.430	5.627	16,204,130
2023-04-27	7.658	7.797	7.628	7.747	5.867	3,110,757
2023-04-26	7.638	7.717	7.608	7.707	5.837	2,261,527
2023-04-25	7.747	7.747	7.529	7.589	5.747	4,791,050
2023-04-24	7.767	7.767	7.598	7.747	5.867	3,691,545
2023-04-21	7.688	7.757	7.668	7.668	5.807	3,012,510
2023-04-20	7.747	7.816	7.697	7.747	5.867	3,989,400
2023-04-19	7.826	7.836	7.737	7.787	5.897	5,029,306
2023-04-18	7.896	7.915	7.797	7.866	5.957	4,543,199
2023-04-17	7.826	7.886	7.787	7.826	5.927	6,209,000
2023-04-14	7.747	7.886	7.747	7.826	5.927	2,599,372
2023-04-13	7.876	7.906	7.747	7.797	5.905	3,553,028
2023-04-12	7.767	7.915	7.737	7.906	5.987	9,463,834
2023-04-11	7.608	7.757	7.598	7.727	5.852	8,636,000
2023-04-06	7.529	7.648	7.450	7.519	5.695	5,646,745
2023-04-04	7.579	7.589	7.390	7.460	5.650	12,710,950
2023-04-03	7.985	8.005	7.549	7.598	5.755	10,574,420
2023-03-31	7.688	8.084	7.658	7.955	6.025	11,653,570
2023-03-30	7.816	7.816	7.549	7.658	5.800	3,656,276
2023-03-29	7.826	7.866	7.658	7.717	5.845	2,384,508
2023-03-28	7.717	7.777	7.668	7.737	5.860	2,005,765
2023-03-27	7.787	7.856	7.688	7.717	5.845	4,586,638
2023-03-24	7.915	7.915	7.648	7.787	5.897	4,515,777
2023-03-23	7.906	7.906	7.747	7.826	5.927	3,044,546
2023-03-22	7.876	8.014	7.846	7.906	5.987	4,393,870
2023-03-21	7.727	7.906	7.648	7.816	5.920	7,193,695
2023-03-20	7.906	7.906	7.727	7.777	5.890	3,958,426
2023-03-17	7.806	7.915	7.757	7.896	5.980	15,330,970
2023-03-16	7.697	7.787	7.628	7.727	5.852	5,384,409
2023-03-15	7.797	7.906	7.638	7.697	5.830	4,830,835
2023-03-14	7.598	7.806	7.470	7.697	5.830	5,743,597
2023-03-13	7.648	7.658	7.529	7.579	5.740	5,557,536
2023-03-10	7.539	7.589	7.390	7.569	5.732	5,623,565
2023-03-09	7.707	7.737	7.579	7.579	5.740	8,668,984
2023-03-08	7.727	7.797	7.658	7.707	5.837	8,514,700
2023-03-07	7.806	8.044	7.747	7.816	5.920	13,618,920
2023-03-06	7.945	8.024	7.618	7.777	5.890	13,572,650
2023-03-03	7.846	8.024	7.747	7.945	6.017	14,677,140
2023-03-02	7.886	7.896	7.697	7.787	5.897	9,353,877
2023-03-01	7.856	7.975	7.806	7.906	5.987	8,116,193
2023-02-28	7.846	8.014	7.846	7.856	5.950	5,954,422
2023-02-27	8.272	8.272	7.856	7.945	6.017	6,008,574
2023-02-24	8.272	8.322	8.153	8.173	6.190	3,412,462
2023-02-23	8.232	8.322	8.193	8.272	6.265	5,521,668
2023-02-22	8.322	8.401	8.213	8.232	6.235	4,723,641
2023-02-21	8.500	8.549	8.302	8.322	6.303	3,139,411

← NewerPage 15 of 21 · 1,232 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.