Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.110	8.140	8.010	8.050	7.585	4,694,112
2026-04-23	8.170	8.170	8.040	8.110	7.641	6,554,291
2026-04-22	8.080	8.120	8.030	8.060	7.594	5,479,637
2026-04-21	7.990	8.180	7.990	8.160	7.688	3,980,929
2026-04-20	8.010	8.040	7.880	8.010	7.547	5,524,026
2026-04-17	8.090	8.120	7.960	8.010	7.547	6,490,409
2026-04-16	8.120	8.200	7.990	8.080	7.613	8,513,381
2026-04-15	8.190	8.220	8.120	8.170	7.698	6,203,827
2026-04-14	8.170	8.260	8.110	8.250	7.773	8,482,235
2026-04-13	8.200	8.300	8.110	8.150	7.679	8,147,939
2026-04-10	8.340	8.350	8.250	8.320	7.839	10,499,890
2026-04-09	8.200	8.350	8.100	8.340	7.858	17,818,711
2026-04-08	8.100	8.250	8.010	8.190	7.717	14,646,950
2026-04-02	8.200	8.200	7.870	7.980	7.519	11,403,040
2026-04-01	7.900	8.270	7.870	8.200	7.726	25,613,449
2026-03-31	7.490	7.890	7.470	7.820	7.368	33,025,629
2026-03-30	7.540	7.540	7.330	7.490	7.057	10,262,030
2026-03-27	7.460	7.650	7.420	7.540	7.104	10,524,640
2026-03-26	7.630	7.740	7.450	7.470	7.038	15,062,500
2026-03-25	7.440	7.650	7.440	7.630	7.189	19,757,131
2026-03-24	7.340	7.560	7.310	7.500	7.067	12,852,190
2026-03-23	7.320	7.350	7.160	7.240	6.822	17,751,699
2026-03-20	7.400	7.490	7.380	7.390	6.963	13,537,190
2026-03-19	7.450	7.490	7.400	7.460	7.029	3,970,822
2026-03-18	7.410	7.500	7.390	7.450	7.019	4,152,686
2026-03-17	7.400	7.480	7.400	7.410	6.982	6,259,470
2026-03-16	7.400	7.450	7.360	7.430	7.001	3,912,728
2026-03-13	7.320	7.500	7.320	7.460	7.029	7,419,533
2026-03-12	7.380	7.430	7.310	7.390	6.963	3,670,923
2026-03-11	7.340	7.440	7.340	7.380	6.954	3,752,429
2026-03-10	7.380	7.480	7.340	7.400	6.972	6,768,305
2026-03-09	7.340	7.440	7.280	7.330	6.906	7,941,008
2026-03-06	7.500	7.560	7.430	7.480	7.048	6,950,970
2026-03-05	7.490	7.650	7.450	7.540	7.104	8,202,482
2026-03-04	7.500	7.500	7.310	7.420	6.991	8,855,317
2026-03-03	7.650	7.670	7.490	7.500	7.067	7,410,042
2026-03-02	7.600	7.690	7.540	7.650	7.208	6,164,096
2026-02-27	7.560	7.730	7.510	7.630	7.189	12,866,460
2026-02-26	7.650	7.700	7.500	7.570	7.133	6,021,648
2026-02-25	7.730	7.790	7.600	7.650	7.208	9,384,205
2026-02-24	7.700	7.730	7.660	7.730	7.283	7,481,723
2026-02-23	7.680	7.730	7.680	7.710	7.264	5,304,124
2026-02-20	7.590	7.690	7.500	7.670	7.227	5,658,521
2026-02-16	7.600	7.640	7.580	7.590	7.151	1,184,768
2026-02-13	7.520	7.620	7.420	7.600	7.161	6,582,988
2026-02-12	7.600	7.650	7.480	7.520	7.085	10,931,270
2026-02-11	7.590	7.640	7.530	7.640	7.198	7,352,755
2026-02-10	7.520	7.590	7.480	7.560	7.123	8,144,545
2026-02-09	7.460	7.610	7.460	7.580	7.142	10,582,140
2026-02-06	7.530	7.580	7.450	7.520	7.085	10,593,400
2026-02-05	7.470	7.600	7.420	7.530	7.095	10,643,070
2026-02-04	7.500	7.600	7.430	7.470	7.038	12,948,060
2026-02-03	7.400	7.530	7.380	7.460	7.029	10,423,550
2026-02-02	7.320	7.440	7.270	7.400	6.972	26,490,250
2026-01-30	7.460	7.530	7.380	7.380	6.954	18,690,811
2026-01-29	7.210	7.570	7.210	7.450	7.019	32,516,490
2026-01-28	7.000	7.130	6.980	7.130	6.718	13,796,170
2026-01-27	7.080	7.100	6.970	7.040	6.633	11,536,020
2026-01-26	7.010	7.090	7.000	7.080	6.671	11,833,590
2026-01-23	7.110	7.120	6.990	7.050	6.643	9,121,432

← NewerPage 3 of 21 · 1,230 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.