Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	10.501	10.580	10.343	10.382	7.262	5,002,337
2022-02-24	10.461	10.660	10.382	10.461	7.317	4,317,822
2022-02-23	10.699	10.699	10.402	10.541	7.373	11,332,560
2022-02-22	10.679	10.679	10.461	10.620	7.428	7,526,982
2022-02-21	10.620	10.858	10.620	10.699	7.484	7,343,143
2022-02-18	10.640	10.798	10.620	10.719	7.497	11,540,530
2022-02-17	10.660	10.739	10.580	10.600	7.414	6,302,966
2022-02-16	10.759	10.798	10.660	10.679	7.470	7,336,441
2022-02-15	10.838	10.878	10.660	10.679	7.470	7,886,297
2022-02-14	10.977	10.977	10.739	10.838	7.581	5,181,889
2022-02-11	10.957	11.016	10.719	10.897	7.622	5,447,290
2022-02-10	11.056	11.056	10.719	10.858	7.594	5,424,307
2022-02-09	10.818	11.095	10.739	10.996	7.691	13,668,280
2022-02-08	10.778	10.778	10.521	10.580	7.400	5,714,381
2022-02-07	10.937	10.957	10.679	10.778	7.539	6,214,650
2022-02-04	11.214	11.294	10.897	10.937	7.650	11,707,710
2022-01-31	10.640	11.016	10.501	11.016	7.705	21,764,990
2022-01-28	10.481	10.501	10.343	10.442	7.303	5,396,518
2022-01-27	10.422	10.442	10.263	10.442	7.303	3,635,212
2022-01-26	10.481	10.481	10.323	10.422	7.290	5,884,025
2022-01-25	10.362	10.461	10.303	10.461	7.317	8,725,742
2022-01-24	10.343	10.362	10.184	10.362	7.248	5,278,522
2022-01-21	10.224	10.343	10.224	10.323	7.220	3,679,765
2022-01-20	10.481	10.501	10.105	10.164	7.109	6,856,054
2022-01-19	10.164	10.303	10.085	10.263	7.179	8,131,901
2022-01-18	9.946	10.085	9.907	10.085	7.054	5,824,854
2022-01-17	9.847	9.946	9.808	9.907	6.929	3,596,210
2022-01-14	9.867	10.085	9.738	9.847	6.888	13,465,890
2022-01-13	9.907	9.926	9.837	9.867	6.902	5,001,428
2022-01-12	9.897	9.946	9.808	9.837	6.881	3,551,957
2022-01-11	10.006	10.006	9.778	9.778	6.839	4,931,164
2022-01-10	9.887	10.006	9.818	9.946	6.957	4,931,308
2022-01-07	9.877	9.877	9.758	9.827	6.874	4,911,803
2022-01-06	9.758	9.877	9.738	9.798	6.853	4,531,123
2022-01-05	9.768	9.837	9.709	9.758	6.825	4,319,977
2022-01-04	9.887	9.897	9.758	9.758	6.825	3,728,067
2022-01-03	9.818	9.897	9.748	9.808	6.860	3,733,591
2021-12-31	9.827	9.907	9.788	9.818	6.867	2,536,367
2021-12-30	9.798	9.818	9.748	9.788	6.846	1,796,592
2021-12-29	9.669	9.837	9.669	9.758	6.825	1,139,779
2021-12-28	9.728	9.758	9.659	9.758	6.825	6,156,723
2021-12-24	9.639	9.679	9.560	9.679	6.770	1,388,466
2021-12-23	9.629	9.669	9.530	9.659	6.756	4,162,801
2021-12-22	9.758	9.778	9.590	9.679	6.770	2,735,887
2021-12-21	9.510	9.709	9.510	9.679	6.770	2,593,024
2021-12-20	9.560	9.600	9.471	9.550	6.680	2,982,141
2021-12-17	9.689	9.758	9.600	9.619	6.728	7,006,826
2021-12-16	9.679	9.758	9.471	9.689	6.777	6,371,447
2021-12-15	9.609	9.827	9.570	9.689	6.777	3,776,130
2021-12-14	9.669	9.758	9.609	9.629	6.735	6,391,647
2021-12-13	9.946	9.946	9.699	9.699	6.784	6,583,861
2021-12-10	10.006	10.105	9.926	9.946	6.957	3,641,237
2021-12-09	10.026	10.125	9.946	9.986	6.985	11,932,540
2021-12-08	9.907	10.144	9.897	9.986	6.985	6,080,261
2021-12-07	9.877	9.986	9.788	9.847	6.888	13,905,760
2021-12-06	10.105	10.144	9.857	9.887	6.915	10,902,150
2021-12-03	10.323	10.402	10.204	10.243	7.165	10,416,750
2021-12-02	10.343	10.422	10.224	10.303	7.206	4,322,872
2021-12-01	10.283	10.481	10.224	10.343	7.234	7,476,453
2021-11-30	10.739	10.838	10.224	10.283	7.193	22,045,770

← NewerPage 20 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.