Guangdong Investment Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	10.778	10.858	10.600	10.739	7.511	6,866,802
2021-11-26	10.778	10.838	10.560	10.838	7.581	6,194,864
2021-11-25	10.897	11.056	10.798	10.977	7.678	12,243,160
2021-11-24	10.263	10.739	10.224	10.739	7.511	20,943,211
2021-11-23	10.085	10.263	9.986	10.243	7.165	6,261,578
2021-11-22	10.243	10.263	10.006	10.085	7.054	5,890,744
2021-11-19	10.243	10.283	10.144	10.243	7.165	4,611,160
2021-11-18	10.303	10.343	10.164	10.243	7.165	5,420,049
2021-11-17	10.085	10.362	10.085	10.303	7.206	11,589,620
2021-11-16	10.006	10.105	9.907	10.085	7.054	9,740,523
2021-11-15	10.204	10.204	9.907	9.907	6.929	6,292,903
2021-11-12	10.303	10.343	10.184	10.204	7.137	8,839,294
2021-11-11	10.164	10.283	10.065	10.204	7.137	4,860,733
2021-11-10	10.303	10.303	10.105	10.263	7.179	6,916,230
2021-11-09	9.966	10.263	9.946	10.243	7.165	11,813,210
2021-11-08	9.669	9.946	9.669	9.946	6.957	6,033,240
2021-11-05	9.887	9.887	9.639	9.659	6.756	6,141,407
2021-11-04	10.105	10.105	9.857	9.887	6.915	5,943,464
2021-11-03	9.926	9.986	9.867	9.986	6.985	5,688,624
2021-11-02	9.946	10.065	9.788	9.907	6.929	8,395,503
2021-11-01	9.887	9.907	9.758	9.907	6.929	8,761,622
2021-10-29	9.540	9.778	9.540	9.709	6.791	10,502,120
2021-10-28	9.441	9.570	9.411	9.530	6.666	5,078,733
2021-10-27	9.629	9.629	9.421	9.451	6.611	9,334,159
2021-10-26	9.778	9.778	9.649	9.709	6.791	4,931,651
2021-10-25	9.857	9.867	9.748	9.758	6.825	3,583,191
2021-10-22	9.877	9.897	9.768	9.877	6.908	7,300,986
2021-10-21	9.808	9.926	9.768	9.877	6.908	4,960,454
2021-10-20	9.897	9.946	9.768	9.798	6.853	4,322,561

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.