Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	7.589	7.589	7.361	7.390	5.430	6,989,882
2022-08-22	7.697	7.747	7.539	7.579	5.568	13,752,620
2022-08-19	7.757	7.757	7.598	7.688	5.648	4,483,294
2022-08-18	7.618	7.777	7.569	7.678	5.641	13,848,540
2022-08-17	7.559	7.668	7.499	7.638	5.612	10,532,870
2022-08-16	7.529	7.628	7.509	7.608	5.590	4,321,274
2022-08-15	7.608	7.688	7.509	7.529	5.532	3,626,500
2022-08-12	7.529	7.628	7.509	7.608	5.590	7,434,668
2022-08-11	7.470	7.559	7.341	7.559	5.554	3,245,404
2022-08-10	7.529	7.628	7.380	7.410	5.445	3,868,386
2022-08-09	7.668	7.668	7.529	7.549	5.546	3,793,810
2022-08-08	7.489	7.688	7.410	7.658	5.626	4,752,654
2022-08-05	7.410	7.529	7.311	7.489	5.503	9,489,347
2022-08-04	7.400	7.579	7.291	7.410	5.445	5,923,322
2022-08-03	7.440	7.509	7.291	7.321	5.379	5,155,163
2022-08-02	7.638	7.668	7.380	7.420	5.452	6,686,147
2022-08-01	7.589	7.668	7.569	7.658	5.626	7,070,518
2022-07-29	7.618	7.717	7.509	7.579	5.568	10,517,790
2022-07-28	7.559	7.589	7.440	7.589	5.576	9,852,913
2022-07-27	7.717	7.717	7.499	7.569	5.561	7,454,162
2022-07-26	7.826	7.856	7.707	7.717	5.670	5,559,018
2022-07-25	7.747	7.866	7.737	7.826	5.750	4,654,298
2022-07-22	7.806	7.826	7.747	7.767	5.707	4,011,421
2022-07-21	7.906	7.965	7.806	7.806	5.736	6,326,885
2022-07-20	7.975	7.995	7.896	7.906	5.808	3,605,450
2022-07-19	8.034	8.034	7.906	7.925	5.823	2,473,456
2022-07-18	7.975	8.034	7.826	8.014	5.889	4,284,012
2022-07-15	8.173	8.183	7.906	7.906	5.808	8,070,478
2022-07-14	8.292	8.292	8.143	8.213	6.034	5,864,687
2022-07-13	8.440	8.470	8.223	8.223	6.041	6,906,335
2022-07-12	8.302	8.440	8.272	8.351	6.136	5,491,007
2022-07-11	8.421	8.510	8.262	8.282	6.085	3,854,816
2022-07-08	8.361	8.490	8.322	8.440	6.201	5,509,680
2022-07-07	8.223	8.262	8.183	8.242	6.056	4,326,916
2022-07-06	8.332	8.332	8.163	8.223	6.041	6,513,697
2022-07-05	8.341	8.421	8.252	8.282	6.085	7,653,595
2022-07-04	8.223	8.302	8.213	8.272	6.078	3,032,609
2022-06-30	8.431	8.500	8.203	8.223	6.041	7,646,434
2022-06-29	8.361	8.549	8.361	8.401	6.172	6,194,681
2022-06-28	8.262	8.421	8.252	8.381	6.158	8,378,156
2022-06-27	8.361	8.361	8.203	8.252	6.063	6,121,404
2022-06-24	8.738	8.817	8.738	8.777	6.139	4,592,608
2022-06-23	8.678	8.748	8.668	8.718	6.098	4,268,100
2022-06-22	8.817	8.817	8.629	8.639	6.042	8,849,953
2022-06-21	8.946	8.946	8.817	8.847	6.188	6,457,840
2022-06-20	8.926	9.015	8.906	8.946	6.257	2,130,172
2022-06-17	8.926	8.966	8.797	8.906	6.229	13,606,330
2022-06-16	9.065	9.094	8.906	8.975	6.278	7,851,157
2022-06-15	9.342	9.382	8.926	9.065	6.340	18,973,699
2022-06-14	9.332	9.372	9.292	9.322	6.520	7,756,972
2022-06-13	9.431	9.520	9.382	9.411	6.583	7,946,291
2022-06-10	9.471	9.510	9.411	9.471	6.624	6,520,681
2022-06-09	9.481	9.500	9.421	9.441	6.604	29,218,311
2022-06-08	9.560	9.590	9.411	9.451	6.611	16,724,609
2022-06-07	9.728	9.778	9.590	9.590	6.708	7,947,807
2022-06-06	9.758	9.768	9.669	9.709	6.791	4,520,066
2022-06-02	9.768	9.788	9.689	9.748	6.818	5,866,993
2022-06-01	9.827	9.867	9.808	9.837	6.881	4,039,005
2022-05-31	9.857	9.857	9.758	9.808	6.860	9,643,157
2022-05-30	9.877	9.877	9.738	9.798	6.853	1,219,064

← NewerPage 18 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.