Guangdong Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	7.020	7.150	6.970	7.060	6.390	6,076,472
2025-07-29	7.080	7.160	7.000	7.100	6.427	6,230,921
2025-07-28	7.020	7.170	7.020	7.110	6.436	4,517,802
2025-07-25	7.160	7.190	7.040	7.060	6.390	8,118,742
2025-07-24	6.990	7.150	6.990	7.130	6.454	9,191,747
2025-07-23	7.080	7.180	6.930	7.040	6.372	11,251,780
2025-07-22	7.150	7.150	6.980	7.100	6.427	10,444,190
2025-07-21	6.820	7.250	6.820	7.020	6.354	17,446,480
2025-07-18	6.830	6.890	6.780	6.880	6.228	8,874,093
2025-07-17	6.940	7.010	6.800	6.830	6.182	11,105,000
2025-07-16	6.930	6.980	6.830	6.980	6.318	11,735,140
2025-07-15	6.750	6.950	6.750	6.900	6.246	14,308,910
2025-07-14	6.660	6.840	6.590	6.810	6.164	13,262,720
2025-07-11	6.480	6.690	6.480	6.670	6.037	14,218,660
2025-07-10	6.500	6.570	6.440	6.530	5.911	4,419,834
2025-07-09	6.490	6.500	6.380	6.500	5.884	7,472,146
2025-07-08	6.440	6.500	6.370	6.440	5.829	9,171,631
2025-07-07	6.480	6.490	6.370	6.420	5.811	9,619,000
2025-07-04	6.530	6.530	6.400	6.470	5.856	12,538,140
2025-07-03	6.610	6.620	6.460	6.500	5.884	14,874,380
2025-07-02	6.500	6.660	6.500	6.550	5.929	10,110,620
2025-06-30	6.500	6.570	6.430	6.560	5.938	14,229,650
2025-06-27	6.730	6.740	6.460	6.490	5.875	15,748,520
2025-06-26	6.800	6.800	6.590	6.690	6.056	13,780,350
2025-06-25	6.830	6.890	6.770	6.800	6.155	7,521,101
2025-06-24	6.870	6.940	6.800	6.900	6.180	13,464,210
2025-06-23	6.820	6.900	6.730	6.900	6.180	9,415,186
2025-06-20	6.750	6.920	6.700	6.820	6.108	20,135,721
2025-06-19	6.920	6.930	6.680	6.750	6.045	12,926,800
2025-06-18	6.740	6.960	6.740	6.920	6.198	14,167,700
2025-06-17	6.780	6.880	6.690	6.840	6.126	12,996,160
2025-06-16	6.700	6.870	6.660	6.850	6.135	13,844,510
2025-06-13	6.650	6.720	6.610	6.680	5.983	8,445,648
2025-06-12	6.600	6.700	6.540	6.650	5.956	12,526,000
2025-06-11	6.650	6.650	6.530	6.590	5.902	13,989,090
2025-06-10	6.510	6.620	6.470	6.610	5.920	17,564,119
2025-06-09	6.540	6.540	6.450	6.510	5.831	8,259,442
2025-06-06	6.520	6.600	6.480	6.540	5.857	10,182,080
2025-06-05	6.520	6.600	6.500	6.570	5.884	12,044,820
2025-06-04	6.630	6.640	6.480	6.560	5.875	12,651,020
2025-06-03	6.450	6.630	6.440	6.630	5.938	17,497,400
2025-06-02	6.380	6.450	6.250	6.450	5.777	6,630,678
2025-05-30	6.430	6.480	6.360	6.380	5.714	13,572,680
2025-05-29	6.350	6.430	6.320	6.430	5.759	7,990,000
2025-05-28	6.430	6.440	6.310	6.370	5.705	7,188,064
2025-05-27	6.320	6.460	6.320	6.430	5.759	12,907,930
2025-05-26	6.350	6.390	6.260	6.320	5.660	6,305,213
2025-05-23	6.460	6.460	6.260	6.300	5.642	8,574,772
2025-05-22	6.440	6.490	6.370	6.440	5.768	8,880,982
2025-05-21	6.500	6.500	6.370	6.450	5.777	7,051,185
2025-05-20	6.280	6.550	6.270	6.510	5.831	20,001,840
2025-05-19	6.200	6.330	6.150	6.310	5.651	17,513,490
2025-05-16	6.190	6.200	6.110	6.200	5.553	8,388,589
2025-05-15	6.130	6.200	6.100	6.190	5.544	11,196,160
2025-05-14	6.150	6.200	6.080	6.190	5.544	9,663,973
2025-05-13	6.200	6.230	6.130	6.150	5.508	8,975,115
2025-05-12	6.160	6.210	6.110	6.170	5.526	11,390,100
2025-05-09	6.140	6.180	6.090	6.160	5.517	4,918,853
2025-05-08	6.170	6.170	6.090	6.110	5.472	7,777,162
2025-05-07	6.250	6.250	6.100	6.170	5.526	19,196,420

← NewerPage 6 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.