Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.250 | 6.250 | 6.100 | 6.170 | 5.526 | 19,196,420 |
| 2025-05-06 | 6.250 | 6.270 | 6.100 | 6.190 | 5.544 | 16,500,641 |
| 2025-05-02 | 6.280 | 6.280 | 6.180 | 6.200 | 5.553 | 8,629,234 |
| 2025-04-30 | 6.270 | 6.300 | 6.150 | 6.280 | 5.625 | 14,470,690 |
| 2025-04-29 | 6.300 | 6.360 | 6.180 | 6.250 | 5.598 | 12,877,190 |
| 2025-04-28 | 6.160 | 6.430 | 6.160 | 6.360 | 5.696 | 26,170,350 |
| 2025-04-25 | 6.240 | 6.390 | 6.240 | 6.250 | 5.598 | 21,593,801 |
| 2025-04-24 | 6.200 | 6.340 | 6.140 | 6.310 | 5.651 | 19,122,061 |
| 2025-04-23 | 6.070 | 6.200 | 5.990 | 6.190 | 5.544 | 15,633,000 |
| 2025-04-22 | 5.960 | 6.050 | 5.940 | 6.010 | 5.383 | 8,904,066 |
| 2025-04-17 | 5.920 | 6.070 | 5.880 | 6.000 | 5.374 | 12,412,310 |
| 2025-04-16 | 5.910 | 5.960 | 5.810 | 5.930 | 5.311 | 7,700,000 |
| 2025-04-15 | 5.930 | 5.980 | 5.910 | 5.950 | 5.329 | 7,196,144 |
| 2025-04-14 | 6.000 | 6.000 | 5.930 | 5.980 | 5.356 | 10,774,650 |
| 2025-04-11 | 6.140 | 6.140 | 5.960 | 6.000 | 5.374 | 23,671,301 |
| 2025-04-10 | 6.060 | 6.170 | 6.030 | 6.140 | 5.499 | 24,174,660 |
| 2025-04-09 | 5.770 | 6.060 | 5.740 | 6.060 | 5.427 | 26,073,900 |
| 2025-04-08 | 5.820 | 5.960 | 5.770 | 5.880 | 5.266 | 28,578,260 |
| 2025-04-07 | 5.750 | 5.850 | 5.660 | 5.690 | 5.096 | 42,272,020 |
| 2025-04-03 | 5.720 | 6.050 | 5.720 | 6.030 | 5.401 | 23,232,971 |
| 2025-04-02 | 5.860 | 5.870 | 5.790 | 5.810 | 5.204 | 9,691,439 |
| 2025-04-01 | 5.700 | 5.950 | 5.700 | 5.880 | 5.266 | 18,169,520 |
| 2025-03-31 | 5.840 | 5.900 | 5.670 | 5.720 | 5.123 | 23,043,199 |
| 2025-03-28 | 5.830 | 5.980 | 5.810 | 5.900 | 5.284 | 14,916,440 |
| 2025-03-27 | 5.900 | 5.960 | 5.800 | 5.830 | 5.222 | 17,459,010 |
| 2025-03-26 | 5.750 | 6.000 | 5.660 | 5.990 | 5.365 | 35,197,473 |
| 2025-03-25 | 5.700 | 5.850 | 5.250 | 5.770 | 5.168 | 176,931,500 |
| 2025-03-24 | 6.140 | 6.320 | 6.140 | 6.290 | 5.633 | 14,184,000 |
| 2025-03-21 | 6.370 | 6.370 | 6.100 | 6.140 | 5.499 | 30,060,520 |
| 2025-03-20 | 6.250 | 6.410 | 6.250 | 6.350 | 5.687 | 10,817,240 |
| 2025-03-19 | 6.210 | 6.300 | 6.200 | 6.300 | 5.642 | 6,732,280 |
| 2025-03-18 | 6.360 | 6.390 | 6.200 | 6.270 | 5.616 | 13,323,070 |
| 2025-03-17 | 6.150 | 6.330 | 6.100 | 6.320 | 5.660 | 21,449,170 |
| 2025-03-14 | 6.250 | 6.250 | 6.110 | 6.120 | 5.481 | 11,922,210 |
| 2025-03-13 | 6.250 | 6.310 | 6.170 | 6.240 | 5.589 | 13,696,330 |
| 2025-03-12 | 6.170 | 6.260 | 6.160 | 6.200 | 5.553 | 13,630,550 |
| 2025-03-11 | 6.010 | 6.180 | 5.950 | 6.180 | 5.535 | 11,057,630 |
| 2025-03-10 | 6.090 | 6.100 | 5.980 | 6.100 | 5.463 | 8,793,975 |
| 2025-03-07 | 6.050 | 6.080 | 5.960 | 6.060 | 5.427 | 16,864,119 |
| 2025-03-06 | 6.160 | 6.190 | 5.990 | 6.060 | 5.427 | 25,680,400 |
| 2025-03-05 | 5.910 | 6.230 | 5.880 | 6.130 | 5.490 | 38,732,648 |
| 2025-03-04 | 5.950 | 5.950 | 5.810 | 5.930 | 5.311 | 14,040,070 |
| 2025-03-03 | 5.900 | 6.020 | 5.890 | 5.920 | 5.302 | 10,660,490 |
| 2025-02-28 | 5.940 | 5.940 | 5.820 | 5.900 | 5.284 | 21,558,820 |
| 2025-02-27 | 5.990 | 5.990 | 5.860 | 5.950 | 5.329 | 13,390,000 |
| 2025-02-26 | 5.940 | 6.020 | 5.900 | 5.970 | 5.347 | 10,647,090 |
| 2025-02-25 | 5.900 | 6.000 | 5.880 | 5.930 | 5.311 | 16,921,980 |
| 2025-02-24 | 5.970 | 6.030 | 5.900 | 5.960 | 5.338 | 8,193,453 |
| 2025-02-21 | 6.030 | 6.030 | 5.930 | 5.970 | 5.347 | 12,509,990 |
| 2025-02-20 | 5.930 | 6.100 | 5.920 | 6.000 | 5.374 | 9,855,044 |
| 2025-02-19 | 6.150 | 6.150 | 5.960 | 5.990 | 5.365 | 10,048,900 |
| 2025-02-18 | 6.110 | 6.160 | 6.040 | 6.150 | 5.508 | 17,142,010 |
| 2025-02-17 | 5.780 | 6.180 | 5.780 | 6.080 | 5.445 | 46,077,770 |
| 2025-02-14 | 5.680 | 5.810 | 5.650 | 5.810 | 5.204 | 18,436,859 |
| 2025-02-13 | 5.760 | 5.770 | 5.640 | 5.680 | 5.087 | 24,311,869 |
| 2025-02-12 | 5.740 | 5.820 | 5.680 | 5.770 | 5.168 | 18,732,051 |
| 2025-02-11 | 5.850 | 5.890 | 5.720 | 5.770 | 5.168 | 14,586,740 |
| 2025-02-10 | 5.800 | 5.830 | 5.720 | 5.830 | 5.222 | 11,347,490 |
| 2025-02-07 | 5.840 | 5.840 | 5.640 | 5.800 | 5.195 | 24,312,859 |
| 2025-02-06 | 5.910 | 5.960 | 5.770 | 5.840 | 5.230 | 19,822,070 |
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.