Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.970 | 6.010 | 5.850 | 5.900 | 5.284 | 12,309,220 |
| 2025-02-04 | 5.980 | 6.040 | 5.880 | 5.970 | 5.347 | 12,929,420 |
| 2025-02-03 | 5.850 | 5.960 | 5.760 | 5.940 | 5.320 | 9,727,297 |
| 2025-01-28 | 5.860 | 5.920 | 5.780 | 5.880 | 5.266 | 2,918,000 |
| 2025-01-27 | 5.940 | 6.050 | 5.860 | 5.900 | 5.284 | 11,544,640 |
| 2025-01-24 | 5.900 | 5.990 | 5.810 | 5.940 | 5.320 | 16,843,199 |
| 2025-01-23 | 5.800 | 5.940 | 5.800 | 5.900 | 5.284 | 10,725,740 |
| 2025-01-22 | 5.880 | 5.930 | 5.830 | 5.880 | 5.266 | 9,109,514 |
| 2025-01-21 | 5.730 | 5.890 | 5.670 | 5.890 | 5.275 | 12,443,120 |
| 2025-01-20 | 5.890 | 5.910 | 5.700 | 5.730 | 5.132 | 23,393,330 |
| 2025-01-17 | 5.970 | 6.000 | 5.750 | 5.890 | 5.275 | 31,234,000 |
| 2025-01-16 | 6.000 | 6.090 | 5.960 | 6.000 | 5.374 | 13,020,160 |
| 2025-01-15 | 5.940 | 6.090 | 5.930 | 6.000 | 5.374 | 10,706,880 |
| 2025-01-14 | 6.140 | 6.220 | 5.980 | 6.050 | 5.419 | 32,270,000 |
| 2025-01-13 | 6.000 | 6.120 | 5.870 | 6.090 | 5.454 | 26,261,020 |
| 2025-01-10 | 5.900 | 6.070 | 5.860 | 6.010 | 5.383 | 47,542,711 |
| 2025-01-09 | 6.033 | 6.033 | 5.756 | 5.835 | 5.226 | 40,104,008 |
| 2025-01-08 | 6.003 | 6.053 | 5.825 | 5.954 | 5.332 | 20,690,619 |
| 2025-01-07 | 6.132 | 6.132 | 5.894 | 6.043 | 5.412 | 34,892,301 |
| 2025-01-06 | 6.330 | 6.330 | 6.043 | 6.132 | 5.492 | 51,295,781 |
| 2025-01-03 | 6.548 | 6.588 | 6.291 | 6.370 | 5.705 | 27,442,670 |
| 2025-01-02 | 6.657 | 6.766 | 6.519 | 6.548 | 5.865 | 26,651,230 |
| 2024-12-31 | 6.469 | 6.816 | 6.469 | 6.647 | 5.954 | 21,392,301 |
| 2024-12-30 | 6.429 | 6.489 | 6.390 | 6.489 | 5.812 | 11,206,820 |
| 2024-12-27 | 6.400 | 6.479 | 6.350 | 6.449 | 5.776 | 11,408,050 |
| 2024-12-24 | 6.320 | 6.509 | 6.320 | 6.459 | 5.785 | 11,581,420 |
| 2024-12-23 | 6.271 | 6.420 | 6.202 | 6.400 | 5.732 | 24,582,061 |
| 2024-12-20 | 6.281 | 6.380 | 6.261 | 6.301 | 5.643 | 54,419,262 |
| 2024-12-19 | 6.261 | 6.360 | 6.261 | 6.340 | 5.678 | 19,262,670 |
| 2024-12-18 | 6.172 | 6.400 | 6.172 | 6.370 | 5.705 | 51,533,953 |
| 2024-12-17 | 6.380 | 6.420 | 6.172 | 6.251 | 5.599 | 37,960,219 |
| 2024-12-16 | 6.489 | 6.499 | 6.241 | 6.380 | 5.714 | 56,962,359 |
| 2024-12-13 | 6.142 | 6.429 | 6.093 | 6.340 | 5.678 | 62,263,672 |
| 2024-12-12 | 5.974 | 6.202 | 5.954 | 6.142 | 5.501 | 67,301,539 |
| 2024-12-11 | 5.558 | 5.944 | 5.528 | 5.914 | 5.297 | 48,723,273 |
| 2024-12-10 | 5.449 | 5.716 | 5.409 | 5.597 | 5.013 | 84,179,008 |
| 2024-12-09 | 5.082 | 5.171 | 5.023 | 5.171 | 4.632 | 8,995,162 |
| 2024-12-06 | 4.904 | 5.102 | 4.904 | 5.013 | 4.490 | 11,002,370 |
| 2024-12-05 | 4.953 | 4.953 | 4.904 | 4.914 | 4.401 | 2,886,697 |
| 2024-12-04 | 4.943 | 5.003 | 4.914 | 4.953 | 4.436 | 6,546,437 |
| 2024-12-03 | 4.874 | 4.973 | 4.834 | 4.934 | 4.419 | 8,505,570 |
| 2024-12-02 | 4.834 | 4.904 | 4.815 | 4.844 | 4.339 | 5,204,000 |
| 2024-11-29 | 4.864 | 4.874 | 4.805 | 4.834 | 4.330 | 6,660,882 |
| 2024-11-28 | 4.854 | 4.904 | 4.755 | 4.825 | 4.321 | 17,504,420 |
| 2024-11-27 | 4.617 | 4.666 | 4.577 | 4.666 | 4.179 | 7,027,604 |
| 2024-11-26 | 4.696 | 4.696 | 4.587 | 4.607 | 4.126 | 4,017,047 |
| 2024-11-25 | 4.656 | 4.686 | 4.597 | 4.636 | 4.152 | 11,931,520 |
| 2024-11-22 | 4.775 | 4.775 | 4.626 | 4.656 | 4.170 | 7,453,476 |
| 2024-11-21 | 4.844 | 4.844 | 4.745 | 4.765 | 4.268 | 3,552,866 |
| 2024-11-20 | 4.775 | 4.874 | 4.775 | 4.815 | 4.312 | 3,442,172 |
| 2024-11-19 | 4.815 | 4.825 | 4.765 | 4.785 | 4.285 | 4,217,848 |
| 2024-11-18 | 4.706 | 4.834 | 4.706 | 4.755 | 4.259 | 3,232,778 |
| 2024-11-15 | 4.706 | 4.795 | 4.706 | 4.726 | 4.232 | 3,789,345 |
| 2024-11-14 | 4.775 | 4.834 | 4.706 | 4.716 | 4.223 | 8,003,861 |
| 2024-11-13 | 4.834 | 4.834 | 4.765 | 4.834 | 4.330 | 7,708,000 |
| 2024-11-12 | 4.844 | 4.943 | 4.795 | 4.834 | 4.330 | 10,324,010 |
| 2024-11-11 | 4.993 | 4.993 | 4.825 | 4.894 | 4.383 | 10,720,540 |
| 2024-11-08 | 5.112 | 5.171 | 4.953 | 4.993 | 4.472 | 20,172,000 |
| 2024-11-07 | 5.013 | 5.132 | 4.983 | 5.102 | 4.569 | 9,537,376 |
| 2024-11-06 | 5.013 | 5.062 | 4.943 | 5.013 | 4.490 | 6,440,389 |
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.