Guangdong Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.995 | 9.055 | 8.940 | 8.950 | 8.950 | 6,587,220 |
| 2026-10-15 | 9.095 | 9.095 | 8.810 | 8.995 | 8.995 | 12,334,193 |
| 2026-10-14 | 8.935 | 9.095 | 8.890 | 9.075 | 9.075 | 12,751,619 |
| 2026-10-13 | 8.920 | 8.920 | 8.770 | 8.920 | 8.920 | 8,459,800 |
| 2026-10-12 | 8.750 | 8.935 | 8.750 | 8.895 | 8.895 | 19,390,443 |
| 2026-10-09 | 8.655 | 8.900 | 8.655 | 8.790 | 8.790 | 15,193,481 |
| 2026-10-08 | 8.800 | 8.800 | 8.650 | 8.740 | 8.740 | 6,725,486 |
| 2026-10-07 | 8.650 | 8.760 | 8.650 | 8.715 | 8.715 | 2,699,779 |
| 2026-10-06 | 8.750 | 8.875 | 8.690 | 8.745 | 8.745 | 2,233,856 |
| 2026-10-05 | 8.910 | 8.910 | 8.720 | 8.785 | 8.785 | 4,392,843 |
| 2026-10-02 | 8.930 | 8.930 | 8.765 | 8.835 | 8.835 | 7,440,919 |
| 2026-09-30 | 8.830 | 8.925 | 8.805 | 8.885 | 8.885 | 18,818,451 |
| 2026-09-29 | 8.880 | 8.930 | 8.790 | 8.885 | 8.885 | 13,312,287 |
| 2026-09-28 | 8.650 | 8.900 | 8.650 | 8.830 | 8.830 | 6,733,868 |
| 2026-09-25 | 8.685 | 8.750 | 8.645 | 8.705 | 8.705 | 5,065,198 |
| 2026-09-24 | 8.595 | 8.750 | 8.595 | 8.705 | 8.705 | 9,805,948 |
| 2026-09-23 | 8.660 | 8.700 | 8.570 | 8.670 | 8.670 | 8,988,121 |
| 2026-09-22 | 8.700 | 8.700 | 8.560 | 8.650 | 8.650 | 7,521,118 |
| 2026-09-21 | 8.725 | 8.725 | 8.640 | 8.690 | 8.690 | 10,051,250 |
| 2026-09-18 | 8.800 | 8.885 | 8.740 | 8.770 | 8.770 | 16,996,049 |
| 2026-09-17 | 8.875 | 8.875 | 8.705 | 8.840 | 8.840 | 10,923,506 |
| 2026-09-16 | 8.810 | 8.850 | 8.740 | 8.850 | 8.850 | 7,365,387 |
| 2026-09-15 | 8.940 | 8.970 | 8.810 | 8.820 | 8.820 | 13,802,680 |
| 2026-09-14 | 8.700 | 8.920 | 8.625 | 8.865 | 8.865 | 17,447,410 |
| 2026-09-11 | 8.650 | 8.730 | 8.530 | 8.545 | 8.545 | 36,301,168 |
| 2026-09-10 | 8.955 | 8.995 | 8.810 | 8.970 | 8.678 | 7,219,475 |
| 2026-09-09 | 8.955 | 9.030 | 8.925 | 8.960 | 8.668 | 10,669,882 |
| 2026-09-08 | 8.805 | 8.950 | 8.785 | 8.915 | 8.625 | 5,353,452 |
| 2026-09-07 | 8.760 | 8.875 | 8.725 | 8.805 | 8.519 | 5,595,459 |
| 2026-09-04 | 8.845 | 8.860 | 8.705 | 8.815 | 8.528 | 7,724,625 |
| 2026-09-03 | 8.650 | 8.905 | 8.650 | 8.820 | 8.533 | 7,937,732 |
| 2026-09-02 | 8.710 | 8.790 | 8.640 | 8.770 | 8.485 | 10,120,924 |
| 2026-09-01 | 8.820 | 8.920 | 8.760 | 8.810 | 8.523 | 8,923,594 |
| 2026-08-31 | 8.365 | 8.850 | 8.365 | 8.850 | 8.562 | 25,976,592 |
| 2026-08-28 | 8.195 | 8.330 | 8.175 | 8.300 | 8.030 | 4,714,460 |
| 2026-08-27 | 8.275 | 8.310 | 8.170 | 8.230 | 7.962 | 6,868,243 |
| 2026-08-26 | 8.380 | 8.465 | 8.265 | 8.275 | 8.006 | 5,699,583 |
| 2026-08-25 | 8.380 | 8.460 | 8.320 | 8.445 | 8.170 | 6,990,150 |
| 2026-08-24 | 8.350 | 8.515 | 8.240 | 8.380 | 8.107 | 7,538,146 |
| 2026-08-21 | 8.280 | 8.360 | 8.275 | 8.360 | 8.088 | 5,423,525 |
| 2026-08-20 | 8.380 | 8.390 | 8.235 | 8.280 | 8.011 | 3,370,067 |
| 2026-08-19 | 8.160 | 8.300 | 8.145 | 8.275 | 8.006 | 6,106,316 |
| 2026-08-18 | 8.190 | 8.190 | 8.120 | 8.160 | 7.895 | 6,019,420 |
| 2026-08-17 | 8.130 | 8.250 | 8.130 | 8.190 | 7.924 | 4,943,360 |
| 2026-08-14 | 8.115 | 8.190 | 8.085 | 8.150 | 7.885 | 3,661,740 |
| 2026-08-13 | 8.200 | 8.200 | 8.080 | 8.120 | 7.856 | 6,094,102 |
| 2026-08-12 | 8.190 | 8.210 | 8.110 | 8.145 | 7.880 | 7,455,202 |
| 2026-08-11 | 8.150 | 8.250 | 8.150 | 8.250 | 7.982 | 3,946,797 |
| 2026-08-10 | 8.125 | 8.225 | 8.105 | 8.200 | 7.933 | 4,720,950 |
| 2026-08-07 | 8.250 | 8.250 | 8.120 | 8.125 | 7.861 | 8,498,110 |
| 2026-08-06 | 8.250 | 8.380 | 8.250 | 8.265 | 7.996 | 7,187,242 |
| 2026-08-05 | 8.360 | 8.390 | 8.210 | 8.335 | 8.064 | 12,000,116 |
| 2026-08-04 | 8.345 | 8.460 | 8.295 | 8.360 | 8.088 | 9,923,484 |
| 2026-08-03 | 8.430 | 8.470 | 8.280 | 8.400 | 8.127 | 7,202,733 |
| 2026-07-31 | 8.360 | 8.540 | 8.350 | 8.470 | 8.194 | 13,416,925 |
| 2026-07-30 | 8.380 | 8.550 | 8.310 | 8.520 | 8.243 | 11,769,185 |
| 2026-07-29 | 8.220 | 8.470 | 8.220 | 8.410 | 8.136 | 10,286,918 |
| 2026-07-28 | 8.150 | 8.360 | 8.110 | 8.330 | 8.059 | 9,060,751 |
| 2026-07-27 | 8.230 | 8.230 | 8.100 | 8.160 | 7.895 | 6,624,378 |
| 2026-07-24 | 8.180 | 8.270 | 8.170 | 8.190 | 7.924 | 5,588,116 |
Page 1 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.