Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	7.260	7.260	7.120	7.170	6.756	6,081,239
2025-10-23	7.210	7.270	7.190	7.240	6.822	5,235,910
2025-10-22	7.200	7.280	7.180	7.230	6.812	7,891,955
2025-10-21	7.260	7.290	7.190	7.220	6.803	3,827,849
2025-10-20	7.200	7.310	7.160	7.280	6.859	8,016,935
2025-10-17	7.140	7.330	7.120	7.220	6.803	12,615,140
2025-10-16	7.100	7.260	7.100	7.220	6.803	20,204,650
2025-10-15	7.130	7.190	7.040	7.160	6.746	7,797,403
2025-10-14	7.080	7.150	7.010	7.090	6.680	10,782,800
2025-10-13	6.850	7.070	6.850	7.070	6.661	11,010,640
2025-10-10	6.920	7.080	6.810	7.030	6.624	21,545,930
2025-10-09	6.900	6.930	6.820	6.860	6.464	11,143,640
2025-10-08	6.850	6.860	6.660	6.780	6.388	15,395,480
2025-10-06	7.170	7.200	7.090	7.140	6.463	4,833,960
2025-10-03	7.160	7.220	7.130	7.170	6.490	3,019,775
2025-10-02	7.110	7.230	7.080	7.200	6.517	7,717,070
2025-09-30	7.120	7.150	7.050	7.070	6.399	19,335,020
2025-09-29	7.120	7.140	7.070	7.090	6.418	11,592,830
2025-09-26	7.070	7.180	7.070	7.100	6.427	8,370,459
2025-09-25	7.150	7.190	7.090	7.110	6.436	9,064,000
2025-09-24	7.180	7.200	7.060	7.120	6.445	9,933,245
2025-09-23	7.170	7.190	7.090	7.140	6.463	7,194,350
2025-09-22	7.180	7.200	7.070	7.130	6.454	19,390,500
2025-09-19	7.310	7.310	7.180	7.220	6.535	11,464,510
2025-09-18	7.330	7.330	7.180	7.260	6.571	13,089,460
2025-09-17	7.400	7.400	7.250	7.300	6.608	12,640,300
2025-09-16	7.430	7.550	7.280	7.360	6.662	12,178,890
2025-09-15	7.450	7.480	7.370	7.450	6.743	7,481,293
2025-09-12	7.500	7.510	7.380	7.430	6.725	17,544,221
2025-09-11	7.370	7.520	7.320	7.450	6.743	11,617,730
2025-09-10	7.330	7.420	7.280	7.370	6.671	11,104,380
2025-09-09	7.430	7.440	7.370	7.420	6.716	7,158,290
2025-09-08	7.380	7.420	7.320	7.390	6.689	7,677,862
2025-09-05	7.140	7.380	7.130	7.360	6.662	28,624,920
2025-09-04	7.410	7.480	7.090	7.130	6.454	20,012,609
2025-09-03	7.180	7.500	7.180	7.410	6.707	26,462,680
2025-09-02	7.300	7.330	7.180	7.220	6.535	9,916,878
2025-09-01	7.340	7.340	7.160	7.300	6.608	11,438,940
2025-08-29	7.290	7.360	7.260	7.310	6.617	19,810,590
2025-08-28	7.250	7.340	7.220	7.290	6.599	17,248,740
2025-08-27	7.100	7.450	7.100	7.220	6.535	30,893,539
2025-08-26	7.100	7.150	6.950	7.100	6.427	27,159,910
2025-08-25	6.990	7.200	6.870	6.890	6.237	15,247,350
2025-08-22	6.900	7.010	6.860	6.920	6.264	10,633,520
2025-08-21	6.900	6.960	6.820	6.870	6.218	9,379,926
2025-08-20	6.810	6.900	6.780	6.870	6.218	5,701,563
2025-08-19	6.890	6.920	6.800	6.810	6.164	5,191,114
2025-08-18	6.950	6.950	6.850	6.890	6.237	15,133,790
2025-08-15	6.960	6.960	6.850	6.890	6.237	7,278,000
2025-08-14	7.040	7.080	6.900	6.960	6.300	11,590,850
2025-08-13	7.040	7.080	6.910	7.010	6.345	10,112,040
2025-08-12	7.120	7.120	6.990	7.040	6.372	6,251,577
2025-08-11	7.110	7.130	7.020	7.080	6.409	2,580,746
2025-08-08	7.150	7.160	7.060	7.110	6.436	4,091,967
2025-08-07	7.050	7.150	7.000	7.130	6.454	4,635,458
2025-08-06	7.120	7.160	7.010	7.020	6.354	4,360,136
2025-08-05	6.930	7.140	6.930	7.100	6.427	9,757,828
2025-08-04	6.900	7.000	6.830	6.930	6.273	7,912,019
2025-08-01	6.970	7.040	6.880	6.900	6.246	6,589,205
2025-07-31	7.050	7.090	6.950	6.990	6.327	11,312,030

← NewerPage 5 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.