Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	9.857	9.887	9.748	9.808	6.860	3,105,853
2022-05-26	9.748	9.808	9.669	9.798	6.853	3,761,430
2022-05-25	9.778	9.857	9.728	9.728	6.805	6,463,728
2022-05-24	9.808	9.897	9.748	9.808	6.860	8,957,903
2022-05-23	10.006	10.006	9.887	9.966	6.971	4,444,426
2022-05-20	10.065	10.065	9.887	9.926	6.943	3,861,549
2022-05-19	9.808	10.045	9.738	9.986	6.985	8,358,825
2022-05-18	9.778	9.946	9.699	9.946	6.957	5,486,680
2022-05-17	9.590	9.689	9.491	9.659	6.756	4,612,277
2022-05-16	9.659	9.728	9.560	9.600	6.714	2,352,563
2022-05-13	9.491	9.639	9.441	9.560	6.687	3,337,863
2022-05-12	9.451	9.550	9.362	9.441	6.604	5,528,976
2022-05-11	9.609	9.629	9.253	9.540	6.673	7,818,731
2022-05-10	9.600	9.709	9.421	9.649	6.749	4,737,279
2022-05-06	9.808	9.897	9.709	9.709	6.791	3,890,806
2022-05-05	10.105	10.144	9.887	9.897	6.922	2,555,149
2022-05-04	9.946	9.946	9.847	9.946	6.957	4,250,725
2022-05-03	10.006	10.045	9.857	9.986	6.985	4,805,783
2022-04-29	9.946	10.105	9.827	10.006	6.999	6,659,019
2022-04-28	9.926	10.045	9.857	9.946	6.957	2,841,729
2022-04-27	9.758	9.827	9.709	9.788	6.846	3,924,518
2022-04-26	9.847	9.946	9.709	9.857	6.895	6,366,536
2022-04-25	9.966	10.026	9.827	9.837	6.881	6,203,632
2022-04-22	9.946	10.065	9.867	10.045	7.026	5,141,405
2022-04-21	10.065	10.065	9.907	9.946	6.957	4,294,485
2022-04-20	9.907	10.164	9.907	10.125	7.082	4,946,429
2022-04-19	10.164	10.184	9.887	9.926	6.943	6,744,609
2022-04-14	10.045	10.263	9.926	10.184	7.123	3,986,453
2022-04-13	9.907	10.105	9.847	10.045	7.026	3,840,830
2022-04-12	9.966	10.026	9.827	9.877	6.908	6,489,994
2022-04-11	10.006	10.065	9.867	9.946	6.957	5,840,274
2022-04-08	10.045	10.065	9.946	10.026	7.012	6,592,570
2022-04-07	10.224	10.303	10.045	10.045	7.026	6,792,176
2022-04-06	10.343	10.442	10.303	10.362	7.248	7,390,768
2022-04-04	10.560	10.560	10.323	10.382	7.262	5,722,601
2022-04-01	10.560	10.620	10.422	10.560	7.387	7,590,227
2022-03-31	10.640	10.838	10.521	10.620	7.428	7,725,026
2022-03-30	10.878	10.917	10.620	10.759	7.525	4,812,815
2022-03-29	10.699	10.878	10.640	10.878	7.608	4,542,361
2022-03-28	10.660	10.679	10.461	10.580	7.400	3,586,522
2022-03-25	10.640	10.739	10.422	10.660	7.456	8,995,313
2022-03-24	10.858	10.977	10.759	10.878	7.608	6,057,787
2022-03-23	11.076	11.076	10.699	10.759	7.525	6,125,630
2022-03-22	10.977	11.036	10.838	11.036	7.719	5,046,531
2022-03-21	10.917	11.036	10.798	10.858	7.594	8,773,908
2022-03-18	10.759	10.937	10.481	10.917	7.636	18,758,010
2022-03-17	10.204	10.739	10.184	10.739	7.511	11,631,890
2022-03-16	9.679	9.986	9.669	9.986	6.985	13,517,100
2022-03-15	10.045	10.045	9.510	9.550	6.680	10,392,940
2022-03-14	10.105	10.184	9.966	10.125	7.082	10,847,090
2022-03-11	10.105	10.303	9.986	10.085	7.054	6,778,365
2022-03-10	10.283	10.323	10.125	10.283	7.193	5,814,710
2022-03-09	10.402	10.600	10.085	10.144	7.096	11,289,230
2022-03-08	10.125	10.382	10.006	10.382	7.262	11,705,690
2022-03-07	10.164	10.243	9.986	10.125	7.082	5,889,350
2022-03-04	10.105	10.164	9.946	10.164	7.109	6,477,368
2022-03-03	10.026	10.243	10.026	10.105	7.068	2,940,756
2022-03-02	10.224	10.224	9.966	9.966	6.971	4,571,256
2022-03-01	10.422	10.422	10.144	10.283	7.193	3,339,289
2022-02-28	10.323	10.442	10.085	10.402	7.276	6,800,980

← NewerPage 19 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.