Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	7.222	7.430	7.063	7.371	5.582	16,314,090
2022-11-16	6.984	7.281	6.935	7.222	5.470	14,830,820
2022-11-15	6.717	6.984	6.568	6.984	5.290	10,449,890
2022-11-14	6.519	6.796	6.469	6.746	5.110	11,999,550
2022-11-11	6.281	6.439	6.241	6.420	4.862	8,484,604
2022-11-10	6.241	6.291	5.944	5.974	4.524	5,889,940
2022-11-09	6.271	6.340	6.182	6.221	4.712	5,686,128
2022-11-08	6.251	6.360	6.182	6.271	4.749	6,933,500
2022-11-07	5.964	6.281	5.964	6.221	4.712	12,897,710
2022-11-04	5.617	5.994	5.587	5.964	4.517	17,525,350
2022-11-03	5.508	5.617	5.478	5.568	4.217	7,055,910
2022-11-02	5.449	5.577	5.369	5.508	4.172	11,267,150
2022-11-01	5.003	5.538	4.953	5.498	4.164	31,578,740
2022-10-31	5.845	6.033	4.854	4.904	3.714	52,682,887
2022-10-28	6.281	6.281	5.944	6.033	4.569	5,063,243
2022-10-27	6.301	6.370	6.172	6.202	4.697	7,422,071
2022-10-26	6.261	6.390	6.182	6.261	4.742	8,007,874
2022-10-25	6.281	6.311	6.093	6.241	4.727	9,555,985
2022-10-24	6.429	6.558	6.231	6.271	4.749	26,130,631
2022-10-21	6.429	6.479	6.350	6.429	4.869	56,032,770
2022-10-20	6.439	6.588	6.370	6.429	4.869	29,737,480
2022-10-19	5.974	6.469	5.974	6.439	4.877	26,141,449
2022-10-18	5.825	6.103	5.776	6.083	4.607	18,695,070
2022-10-17	5.756	5.805	5.627	5.776	4.374	17,692,721
2022-10-14	5.746	5.875	5.667	5.756	4.359	9,948,500
2022-10-13	5.657	5.746	5.568	5.647	4.277	5,507,562
2022-10-12	5.647	5.696	5.459	5.647	4.277	18,793,100
2022-10-11	5.726	5.766	5.677	5.686	4.307	8,025,467
2022-10-10	5.885	5.885	5.677	5.726	4.337	9,840,413
2022-10-07	6.023	6.063	5.894	5.944	4.502	3,874,023
2022-10-06	6.360	6.410	6.202	6.202	4.557	9,524,351
2022-10-05	6.251	6.360	6.182	6.330	4.651	7,409,471
2022-10-03	6.112	6.271	6.043	6.073	4.462	7,034,453
2022-09-30	6.192	6.340	6.122	6.231	4.578	13,511,830
2022-09-29	6.182	6.370	6.162	6.251	4.593	13,789,250
2022-09-28	6.538	6.538	6.083	6.132	4.506	15,856,050
2022-09-27	6.499	6.568	6.400	6.538	4.804	10,750,300
2022-09-26	6.737	6.756	6.439	6.489	4.768	14,869,880
2022-09-23	6.865	6.915	6.766	6.766	4.971	6,934,237
2022-09-22	6.875	6.964	6.836	6.925	5.088	5,696,795
2022-09-21	7.044	7.063	6.954	6.964	5.117	7,113,003
2022-09-20	6.954	7.103	6.954	7.044	5.175	6,798,500
2022-09-19	6.865	6.984	6.796	6.954	5.110	4,278,666
2022-09-16	6.737	6.885	6.717	6.865	5.044	12,723,190
2022-09-15	6.905	6.964	6.816	6.816	5.008	5,941,573
2022-09-14	7.024	7.034	6.885	6.905	5.073	6,752,434
2022-09-13	7.143	7.192	7.063	7.063	5.190	9,955,942
2022-09-09	6.935	7.083	6.925	7.063	5.190	2,674,421
2022-09-08	6.925	7.024	6.925	6.935	5.095	3,668,136
2022-09-07	6.895	7.044	6.855	7.034	5.168	5,886,476
2022-09-06	6.945	6.994	6.895	6.895	5.066	6,001,660
2022-09-05	7.014	7.024	6.915	6.935	5.095	4,175,284
2022-09-02	7.133	7.133	7.014	7.024	5.161	5,111,704
2022-09-01	7.133	7.172	7.014	7.044	5.175	11,267,480
2022-08-31	7.034	7.410	7.014	7.133	5.241	18,084,680
2022-08-30	7.172	7.172	7.014	7.034	5.168	5,862,155
2022-08-29	7.252	7.252	7.103	7.172	5.270	4,300,436
2022-08-26	7.222	7.252	7.163	7.252	5.328	3,998,038
2022-08-25	7.272	7.281	7.163	7.202	5.292	2,273,900
2022-08-24	7.390	7.390	7.103	7.133	5.241	7,457,834

← NewerPage 17 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.