Guangdong Tannery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.490	0.490	0.490	0.490	0.490	0
2025-10-28	0.490	0.490	0.490	0.490	0.490	2,000
2025-10-27	0.490	0.490	0.490	0.490	0.490	0
2025-10-24	0.490	0.490	0.490	0.490	0.490	0
2025-10-23	0.490	0.490	0.490	0.490	0.490	10,000
2025-10-22	0.500	0.500	0.500	0.500	0.500	0
2025-10-21	0.500	0.500	0.500	0.500	0.500	0
2025-10-20	0.500	0.500	0.500	0.500	0.500	0
2025-10-17	0.500	0.500	0.500	0.500	0.500	4,000
2025-10-16	0.500	0.500	0.500	0.500	0.500	0
2025-10-15	0.500	0.500	0.500	0.500	0.500	60,000
2025-10-14	0.485	0.485	0.485	0.485	0.485	0
2025-10-13	0.485	0.485	0.485	0.485	0.485	0
2025-10-10	0.485	0.485	0.485	0.485	0.485	0
2025-10-09	0.485	0.485	0.485	0.485	0.485	24,000
2025-10-08	0.470	0.470	0.470	0.470	0.470	0
2025-10-06	0.470	0.470	0.470	0.470	0.470	0
2025-10-03	0.470	0.470	0.470	0.470	0.470	80,000
2025-10-02	0.480	0.480	0.480	0.480	0.480	0
2025-09-30	0.460	0.480	0.460	0.480	0.480	20,000
2025-09-29	0.470	0.470	0.470	0.470	0.470	0
2025-09-26	0.470	0.470	0.470	0.470	0.470	50,000
2025-09-25	0.475	0.475	0.475	0.475	0.475	36,000
2025-09-24	0.460	0.465	0.460	0.465	0.465	22,000
2025-09-23	0.475	0.475	0.475	0.475	0.475	0
2025-09-22	0.475	0.475	0.475	0.475	0.475	0
2025-09-19	0.475	0.475	0.475	0.475	0.475	3,200
2025-09-18	0.475	0.500	0.475	0.500	0.500	40,000
2025-09-17	0.465	0.475	0.465	0.475	0.475	102,000
2025-09-16	0.500	0.500	0.500	0.500	0.500	0
2025-09-15	0.510	0.510	0.500	0.500	0.500	234,000
2025-09-12	0.510	0.510	0.510	0.510	0.510	1,334
2025-09-11	0.510	0.510	0.510	0.510	0.510	34,000
2025-09-10	0.510	0.510	0.510	0.510	0.510	0
2025-09-09	0.500	0.530	0.500	0.510	0.510	48,000
2025-09-08	0.500	0.500	0.500	0.500	0.500	0
2025-09-05	0.500	0.500	0.500	0.500	0.500	62,000
2025-09-04	0.510	0.510	0.510	0.510	0.510	190,000
2025-09-03	0.470	0.470	0.470	0.470	0.470	0
2025-09-02	0.480	0.485	0.440	0.470	0.470	360,000
2025-09-01	0.490	0.490	0.485	0.485	0.485	72,000
2025-08-29	0.480	0.485	0.480	0.485	0.485	106,000
2025-08-28	0.465	0.495	0.460	0.475	0.475	806,000
2025-08-27	0.460	0.460	0.460	0.460	0.460	10,000
2025-08-26	0.460	0.460	0.460	0.460	0.460	260,000
2025-08-25	0.455	0.460	0.440	0.460	0.460	472,000
2025-08-22	0.470	0.470	0.435	0.455	0.455	1,156,000
2025-08-21	0.435	0.435	0.435	0.435	0.435	100,000
2025-08-20	0.430	0.460	0.430	0.460	0.460	208,000
2025-08-19	0.440	0.450	0.410	0.440	0.440	346,000
2025-08-18	0.435	0.450	0.435	0.440	0.440	230,000
2025-08-15	0.425	0.425	0.410	0.415	0.415	168,000
2025-08-14	0.420	0.440	0.420	0.440	0.440	114,000
2025-08-13	0.430	0.430	0.420	0.420	0.420	220,000
2025-08-12	0.420	0.430	0.420	0.425	0.425	320,000
2025-08-11	0.430	0.430	0.400	0.400	0.400	190,100
2025-08-08	0.375	0.420	0.375	0.400	0.400	114,000
2025-08-07	0.375	0.380	0.375	0.375	0.375	174,000
2025-08-06	0.385	0.385	0.375	0.375	0.375	178,000
2025-08-05	0.380	0.380	0.380	0.380	0.380	52,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.