Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.062 | 5.092 | 4.953 | 5.033 | 4.507 | 9,247,644 |
| 2024-11-04 | 4.934 | 5.062 | 4.934 | 5.052 | 4.525 | 8,100,898 |
| 2024-11-01 | 4.904 | 5.003 | 4.864 | 4.963 | 4.445 | 6,743,641 |
| 2024-10-31 | 4.963 | 5.072 | 4.854 | 4.904 | 4.392 | 10,299,520 |
| 2024-10-30 | 5.062 | 5.062 | 4.894 | 4.953 | 4.436 | 11,829,660 |
| 2024-10-29 | 5.151 | 5.151 | 5.052 | 5.062 | 4.534 | 6,780,800 |
| 2024-10-28 | 5.112 | 5.142 | 5.052 | 5.132 | 4.596 | 4,953,771 |
| 2024-10-25 | 5.082 | 5.171 | 5.033 | 5.082 | 4.552 | 6,504,800 |
| 2024-10-24 | 5.102 | 5.191 | 5.102 | 5.122 | 4.587 | 5,374,678 |
| 2024-10-23 | 5.122 | 5.241 | 5.072 | 5.151 | 4.614 | 7,688,550 |
| 2024-10-22 | 5.033 | 5.151 | 5.033 | 5.122 | 4.587 | 7,040,000 |
| 2024-10-21 | 5.161 | 5.201 | 5.052 | 5.082 | 4.552 | 4,599,000 |
| 2024-10-18 | 4.953 | 5.151 | 4.953 | 5.112 | 4.578 | 11,351,990 |
| 2024-10-17 | 4.993 | 5.112 | 4.953 | 4.953 | 4.436 | 7,314,000 |
| 2024-10-16 | 4.943 | 5.092 | 4.914 | 4.983 | 4.463 | 15,484,810 |
| 2024-10-15 | 5.142 | 5.142 | 4.864 | 4.924 | 4.410 | 18,022,230 |
| 2024-10-14 | 5.122 | 5.181 | 4.934 | 5.072 | 4.543 | 24,331,859 |
| 2024-10-10 | 5.003 | 5.221 | 4.943 | 5.132 | 4.596 | 27,822,811 |
| 2024-10-09 | 5.369 | 5.399 | 4.775 | 4.884 | 4.374 | 41,034,930 |
| 2024-10-08 | 6.003 | 6.033 | 5.488 | 5.528 | 4.738 | 53,668,160 |
| 2024-10-07 | 5.904 | 6.093 | 5.885 | 6.043 | 5.180 | 32,615,340 |
| 2024-10-04 | 5.766 | 5.865 | 5.667 | 5.815 | 4.985 | 18,793,570 |
| 2024-10-03 | 5.845 | 5.894 | 5.469 | 5.786 | 4.959 | 37,393,262 |
| 2024-10-02 | 5.241 | 5.825 | 5.191 | 5.815 | 4.985 | 56,271,672 |
| 2024-09-30 | 5.320 | 5.647 | 5.161 | 5.181 | 4.441 | 53,354,090 |
| 2024-09-27 | 5.003 | 5.201 | 4.973 | 5.191 | 4.450 | 37,874,633 |
| 2024-09-26 | 4.755 | 4.914 | 4.726 | 4.914 | 4.212 | 16,804,680 |
| 2024-09-25 | 4.775 | 4.884 | 4.706 | 4.735 | 4.059 | 17,179,080 |
| 2024-09-24 | 4.626 | 4.726 | 4.626 | 4.706 | 4.033 | 13,771,890 |
| 2024-09-23 | 4.636 | 4.696 | 4.587 | 4.626 | 3.966 | 6,098,190 |
| 2024-09-20 | 4.557 | 4.676 | 4.547 | 4.636 | 3.974 | 23,470,061 |
| 2024-09-19 | 4.517 | 4.607 | 4.498 | 4.587 | 3.932 | 12,054,390 |
| 2024-09-17 | 4.508 | 4.577 | 4.478 | 4.547 | 3.898 | 6,106,224 |
| 2024-09-16 | 4.438 | 4.498 | 4.399 | 4.488 | 3.847 | 4,025,050 |
| 2024-09-13 | 4.379 | 4.488 | 4.379 | 4.438 | 3.804 | 4,432,017 |
| 2024-09-12 | 4.329 | 4.498 | 4.329 | 4.438 | 3.804 | 8,299,905 |
| 2024-09-11 | 4.438 | 4.458 | 4.319 | 4.349 | 3.728 | 7,537,642 |
| 2024-09-10 | 4.517 | 4.517 | 4.389 | 4.399 | 3.770 | 6,399,080 |
| 2024-09-09 | 4.438 | 4.517 | 4.379 | 4.468 | 3.830 | 18,718,061 |
| 2024-09-05 | 4.458 | 4.478 | 4.399 | 4.448 | 3.813 | 6,406,000 |
| 2024-09-04 | 4.369 | 4.478 | 4.339 | 4.438 | 3.804 | 17,200,211 |
| 2024-09-03 | 4.408 | 4.428 | 4.319 | 4.399 | 3.770 | 18,776,490 |
| 2024-09-02 | 4.379 | 4.488 | 4.379 | 4.418 | 3.787 | 15,539,260 |
| 2024-08-30 | 4.448 | 4.448 | 4.369 | 4.379 | 3.753 | 24,810,320 |
| 2024-08-29 | 4.349 | 4.557 | 4.309 | 4.458 | 3.821 | 51,596,699 |
| 2024-08-28 | 4.022 | 4.121 | 3.992 | 4.082 | 3.499 | 17,203,631 |
| 2024-08-27 | 3.854 | 4.032 | 3.854 | 4.022 | 3.448 | 15,812,040 |
| 2024-08-26 | 3.774 | 3.903 | 3.774 | 3.903 | 3.346 | 13,872,540 |
| 2024-08-23 | 3.765 | 3.784 | 3.715 | 3.774 | 3.235 | 11,866,320 |
| 2024-08-22 | 3.923 | 3.923 | 3.765 | 3.774 | 3.235 | 19,388,631 |
| 2024-08-21 | 3.864 | 3.943 | 3.854 | 3.933 | 3.371 | 7,070,488 |
| 2024-08-20 | 3.963 | 3.992 | 3.864 | 3.903 | 3.346 | 8,641,394 |
| 2024-08-19 | 3.864 | 4.002 | 3.834 | 3.963 | 3.397 | 23,197,180 |
| 2024-08-16 | 3.864 | 3.893 | 3.824 | 3.854 | 3.303 | 9,311,306 |
| 2024-08-15 | 3.864 | 3.913 | 3.814 | 3.844 | 3.295 | 11,677,180 |
| 2024-08-14 | 3.963 | 3.983 | 3.844 | 3.864 | 3.312 | 13,154,500 |
| 2024-08-13 | 3.963 | 3.992 | 3.893 | 3.963 | 3.397 | 10,905,390 |
| 2024-08-12 | 4.062 | 4.062 | 3.933 | 3.973 | 3.405 | 13,923,490 |
| 2024-08-09 | 3.992 | 4.072 | 3.992 | 4.042 | 3.465 | 12,454,420 |
| 2024-08-08 | 4.042 | 4.072 | 3.963 | 3.973 | 3.405 | 12,358,750 |
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.