Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.180	8.330	8.100	8.270	8.001	7,727,129
2026-07-22	8.040	8.150	8.040	8.140	7.875	7,347,709
2026-07-21	8.120	8.210	8.050	8.110	7.846	17,404,178
2026-07-20	7.960	8.140	7.890	8.120	7.856	16,450,020
2026-07-17	7.660	7.940	7.660	7.900	7.643	15,382,217
2026-07-16	7.720	7.790	7.660	7.710	7.459	7,204,154
2026-07-15	7.800	7.820	7.670	7.740	7.488	9,874,205
2026-07-14	7.630	7.780	7.530	7.760	7.508	15,146,435
2026-07-13	7.530	7.640	7.500	7.630	7.382	6,745,066
2026-07-10	7.530	7.620	7.530	7.580	7.333	7,595,624
2026-07-09	7.530	7.660	7.490	7.530	7.285	7,842,478
2026-07-08	7.390	7.570	7.390	7.530	7.285	8,019,716
2026-07-07	7.570	7.600	7.390	7.450	7.208	12,231,386
2026-07-06	7.580	7.620	7.420	7.570	7.324	11,266,600
2026-07-03	7.590	7.690	7.430	7.580	7.333	11,244,581
2026-07-02	7.570	7.630	7.460	7.520	7.275	18,338,332
2026-06-30	7.930	7.960	7.760	7.760	7.312	14,293,903
2026-06-29	7.830	7.930	7.750	7.810	7.359	12,545,704
2026-06-26	7.640	7.880	7.610	7.830	7.378	22,348,818
2026-06-25	7.620	7.740	7.600	7.660	7.217	12,999,128
2026-06-24	7.880	7.880	7.550	7.730	7.283	13,284,693
2026-06-23	7.820	8.000	7.730	7.780	7.330	10,776,149
2026-06-22	7.850	7.950	7.760	7.870	7.415	12,372,204
2026-06-18	8.000	8.020	7.880	7.950	7.491	16,084,590
2026-06-17	8.080	8.140	7.990	8.000	7.538	8,136,182
2026-06-16	8.230	8.300	8.090	8.140	7.670	13,881,760
2026-06-15	8.480	8.480	8.230	8.230	7.754	13,404,770
2026-06-12	8.320	8.490	8.300	8.400	7.915	14,254,580
2026-06-11	8.290	8.540	8.290	8.310	7.830	14,556,340
2026-06-10	8.260	8.360	8.200	8.290	7.811	15,013,800
2026-06-09	8.290	8.380	8.220	8.280	7.801	14,620,096
2026-06-08	8.170	8.300	8.080	8.250	7.773	9,709,244
2026-06-05	8.170	8.350	8.170	8.270	7.792	10,712,520
2026-06-04	8.260	8.280	8.200	8.210	7.736	10,140,090
2026-06-03	8.300	8.450	8.160	8.260	7.783	12,982,310
2026-06-02	8.380	8.420	8.280	8.370	7.886	13,419,660
2026-06-01	8.230	8.450	8.230	8.400	7.915	9,635,087
2026-05-29	8.380	8.400	8.220	8.350	7.867	19,504,400
2026-05-28	8.230	8.400	8.200	8.300	7.820	8,096,566
2026-05-27	8.210	8.420	8.210	8.310	7.830	7,161,480
2026-05-26	8.390	8.390	8.110	8.310	7.830	14,327,880
2026-05-22	8.480	8.500	8.360	8.390	7.905	6,897,243
2026-05-21	8.480	8.550	8.350	8.350	7.867	9,456,264
2026-05-20	8.600	8.600	8.490	8.550	8.056	6,602,384
2026-05-19	8.460	8.630	8.460	8.530	8.037	10,224,780
2026-05-18	8.410	8.540	8.380	8.540	8.046	10,538,810
2026-05-15	8.540	8.540	8.410	8.470	7.981	9,547,219
2026-05-14	8.550	8.560	8.350	8.470	7.981	8,816,729
2026-05-13	8.600	8.600	8.430	8.490	7.999	7,716,681
2026-05-12	8.500	8.630	8.400	8.600	8.103	11,190,240
2026-05-11	8.200	8.500	8.170	8.490	7.999	15,334,550
2026-05-08	8.110	8.330	8.070	8.200	7.726	18,305,730
2026-05-07	8.170	8.220	8.100	8.160	7.688	8,175,985
2026-05-06	8.030	8.160	8.000	8.120	7.651	11,336,740
2026-05-05	8.180	8.180	8.000	8.130	7.660	4,629,856
2026-05-04	8.250	8.340	8.060	8.110	7.641	5,150,305
2026-04-30	8.130	8.330	8.130	8.180	7.707	8,381,834
2026-04-29	8.270	8.540	8.100	8.240	7.764	8,322,217
2026-04-28	8.130	8.150	8.020	8.150	7.679	6,154,859
2026-04-27	8.040	8.130	8.010	8.130	7.660	7,480,988

← NewerPage 2 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.