Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0270.HK stock page

Guangdong Investment Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-178.3518.4018.2428.3126.2954,072,904
2023-02-168.5008.5008.2238.3516.3254,263,596
2023-02-158.5208.5308.2828.3226.3034,309,069
2023-02-148.5108.6098.5008.5206.4533,176,100
2023-02-138.7088.7088.4318.5006.4385,445,027
2023-02-108.6588.7878.6588.7186.6033,402,080
2023-02-098.7578.7678.6588.7576.6333,128,000
2023-02-088.6688.7578.6398.7576.6334,481,416
2023-02-078.6688.7678.5498.6096.5202,749,092
2023-02-068.5998.6498.4908.6496.5503,408,296
2023-02-038.6988.7188.5998.6586.5583,089,776
2023-02-028.5698.7578.4908.6986.58813,345,580
2023-02-018.4218.5308.2728.5006.43812,341,630
2023-01-318.6988.7578.3518.4316.38513,931,850
2023-01-308.7778.8868.5798.6296.5359,250,214
2023-01-278.6098.7778.5498.7776.64810,027,350
2023-01-268.9168.9168.5698.6096.5207,413,301
2023-01-208.8378.8968.8078.8766.7235,407,236
2023-01-198.6688.8178.6688.8076.6704,815,610
2023-01-188.6498.8078.5308.7976.66310,255,070
2023-01-178.6888.6888.4408.5996.5137,945,506
2023-01-168.6688.7678.6498.6886.5804,105,694
2023-01-138.6688.7188.6098.6686.5654,908,312
2023-01-128.5208.7088.5208.7086.5958,397,752
2023-01-118.6688.7088.4708.5106.4455,211,898
2023-01-108.6098.7678.5798.6496.5506,846,292
2023-01-098.6988.7088.5898.6196.5284,255,430
2023-01-068.5308.6688.4808.6496.5504,980,401
2023-01-058.4218.6688.4018.4906.4308,966,032
2023-01-048.2238.3818.1938.3816.3485,582,722
2023-01-037.9158.1737.7678.1636.1826,326,400
2022-12-307.9958.0057.8867.9155.9952,315,917
2022-12-297.9257.9257.8367.9155.9952,624,829
2022-12-287.8067.9757.7277.9356.0106,240,492
2022-12-237.8167.8167.6887.7375.8602,728,909
2022-12-227.7577.8867.7577.8165.9202,813,209
2022-12-217.6587.8067.6587.7275.8522,583,360
2022-12-207.9257.9257.6487.7775.8903,462,550
2022-12-198.0848.0847.7777.8465.9425,043,694
2022-12-167.8868.1337.7078.0846.12214,544,950
2022-12-158.1048.2037.6487.8565.95010,121,070
2022-12-147.9258.0447.8568.0056.0628,567,854
2022-12-138.0448.0447.8267.9456.01714,547,700
2022-12-127.7778.1437.7778.1236.15226,244,279
2022-12-097.3317.7777.2427.7675.88215,598,360
2022-12-087.2427.3717.2227.3515.5676,653,078
2022-12-077.2817.5197.2327.2425.48513,357,660
2022-12-067.1637.3017.1137.2915.5226,886,169
2022-12-056.8267.2126.7867.1535.41719,546,869
2022-12-027.1337.1336.8166.8265.17010,978,110
2022-12-017.2127.2917.0737.1035.3809,221,300
2022-11-307.0447.1437.0047.0935.37220,430,439
2022-11-296.9847.1336.9257.0145.31212,471,570
2022-11-287.2327.2626.9746.9845.2904,114,417
2022-11-257.4307.4307.2527.2915.5224,296,000
2022-11-247.1927.4897.1927.4305.6275,434,360
2022-11-237.0347.2427.0347.1925.4479,337,500
2022-11-227.0347.2326.9747.1235.3957,993,985
2022-11-217.3017.3016.9747.1725.4329,536,289
2022-11-187.4007.4207.1437.3015.53010,126,050
← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-110.2919 HKD
2026-07-020.1963 HKD
2025-10-080.2666 HKD
2025-06-250.0727 HKD
2024-10-090.2375 HKD
2024-06-260.1222 HKD
2023-10-060.1854 HKD
2023-06-270.4222 HKD
2022-10-070.1854 HKD
2022-06-270.4214 HKD
2021-10-080.1800 HKD
2021-06-240.4091 HKD
2020-09-300.1748 HKD
2020-06-170.4012 HKD
2019-10-030.1714 HKD
2019-06-190.3715 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.