Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	6.920	7.110	6.920	7.110	6.699	12,908,530
2026-01-21	6.910	6.960	6.840	6.930	6.530	16,012,130
2026-01-20	6.830	6.920	6.830	6.910	6.511	14,142,590
2026-01-19	6.800	6.990	6.800	6.890	6.492	11,780,000
2026-01-16	6.850	6.930	6.820	6.910	6.511	21,407,641
2026-01-15	6.860	6.930	6.780	6.850	6.454	14,581,870
2026-01-14	6.920	6.960	6.840	6.860	6.464	13,998,860
2026-01-13	6.980	7.000	6.850	6.880	6.482	20,536,029
2026-01-12	6.980	7.020	6.930	6.980	6.577	16,085,530
2026-01-09	7.040	7.110	6.950	7.010	6.605	9,864,531
2026-01-08	6.980	7.100	6.930	7.090	6.680	9,258,432
2026-01-07	6.940	7.020	6.900	6.990	6.586	8,790,600
2026-01-06	6.900	7.000	6.860	6.950	6.548	13,112,980
2026-01-05	6.920	6.980	6.840	6.880	6.482	11,551,490
2026-01-02	6.790	6.850	6.700	6.840	6.445	4,056,063
2025-12-31	6.680	6.790	6.660	6.790	6.398	3,585,105
2025-12-30	6.820	6.820	6.630	6.720	6.332	8,010,779
2025-12-29	6.820	6.840	6.730	6.750	6.360	4,953,452
2025-12-24	6.900	6.900	6.800	6.820	6.426	2,811,784
2025-12-23	6.840	6.910	6.820	6.840	6.445	5,197,517
2025-12-22	6.930	6.950	6.800	6.840	6.445	8,195,746
2025-12-19	6.820	6.960	6.800	6.930	6.530	14,763,600
2025-12-18	6.790	6.810	6.700	6.810	6.416	14,185,580
2025-12-17	6.850	6.860	6.740	6.790	6.398	9,583,600
2025-12-16	7.010	7.010	6.710	6.840	6.445	21,760,189
2025-12-15	7.000	7.000	6.880	6.950	6.548	18,057,381
2025-12-12	6.940	7.020	6.820	7.020	6.614	29,203,930
2025-12-11	6.940	6.960	6.800	6.870	6.473	19,761,070
2025-12-10	7.170	7.170	6.820	6.890	6.492	31,162,109
2025-12-09	7.370	7.370	7.070	7.120	6.709	21,406,520
2025-12-08	7.490	7.490	7.310	7.350	6.925	11,704,550
2025-12-05	7.550	7.630	7.380	7.380	6.954	8,253,702
2025-12-04	7.590	7.690	7.580	7.600	7.161	6,228,682
2025-12-03	7.630	7.660	7.480	7.610	7.170	5,812,557
2025-12-02	7.490	7.640	7.490	7.630	7.189	7,719,610
2025-12-01	7.500	7.590	7.470	7.560	7.123	4,730,315
2025-11-28	7.490	7.650	7.480	7.480	7.048	2,804,186
2025-11-27	7.630	7.670	7.580	7.610	7.170	3,893,332
2025-11-26	7.550	7.620	7.430	7.590	7.151	6,931,847
2025-11-25	7.550	7.570	7.480	7.510	7.076	5,071,053
2025-11-24	7.410	7.570	7.410	7.570	7.133	10,490,360
2025-11-21	7.440	7.500	7.350	7.450	7.019	11,544,300
2025-11-20	7.470	7.600	7.470	7.550	7.114	4,661,350
2025-11-19	7.450	7.600	7.450	7.580	7.142	5,624,628
2025-11-18	7.770	7.770	7.460	7.510	7.076	14,075,940
2025-11-17	7.720	7.760	7.620	7.750	7.302	5,832,000
2025-11-14	7.650	7.720	7.610	7.690	7.246	5,941,617
2025-11-13	7.730	7.750	7.580	7.660	7.217	7,072,795
2025-11-12	7.640	7.740	7.550	7.710	7.264	12,905,080
2025-11-11	7.560	7.660	7.560	7.630	7.189	3,918,770
2025-11-10	7.550	7.610	7.520	7.580	7.142	4,017,230
2025-11-07	7.580	7.650	7.520	7.550	7.114	5,849,125
2025-11-06	7.470	7.740	7.470	7.620	7.180	17,551,131
2025-11-05	7.400	7.490	7.360	7.470	7.038	5,321,265
2025-11-04	7.370	7.470	7.370	7.440	7.010	5,569,282
2025-11-03	7.390	7.440	7.320	7.440	7.010	4,443,195
2025-10-31	7.480	7.480	7.370	7.390	6.963	9,968,869
2025-10-30	7.450	7.540	7.380	7.480	7.048	13,475,390
2025-10-28	7.190	7.460	7.190	7.400	6.972	29,551,289
2025-10-27	7.120	7.230	7.120	7.140	6.727	5,277,235

← NewerPage 4 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.