Gemilang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.550	0.550	0.550	0.550	0.550	0
2022-08-23	0.550	0.550	0.550	0.550	0.550	0
2022-08-22	0.450	0.550	0.450	0.550	0.550	48,000
2022-08-19	0.500	0.510	0.500	0.500	0.500	112,000
2022-08-18	0.530	0.530	0.530	0.530	0.530	2,000
2022-08-17	0.550	0.550	0.550	0.550	0.550	0
2022-08-16	0.550	0.550	0.540	0.550	0.550	40,000
2022-08-15	0.580	0.650	0.580	0.650	0.650	52,000
2022-08-12	0.530	0.600	0.530	0.600	0.600	446,000
2022-08-11	0.600	0.600	0.600	0.600	0.600	6,000
2022-08-10	0.600	0.600	0.600	0.600	0.600	6,000
2022-08-09	0.600	0.600	0.600	0.600	0.600	0
2022-08-08	0.590	0.600	0.590	0.600	0.600	4,000
2022-08-05	0.530	0.590	0.520	0.520	0.520	48,000
2022-08-04	0.540	0.540	0.540	0.540	0.540	14,000
2022-08-03	0.600	0.600	0.520	0.570	0.570	18,000
2022-08-02	0.600	0.600	0.600	0.600	0.600	20,000
2022-08-01	0.600	0.600	0.600	0.600	0.600	4,000
2022-07-29	0.600	0.600	0.600	0.600	0.600	0
2022-07-28	0.500	0.600	0.500	0.600	0.600	232,000
2022-07-27	0.550	0.550	0.550	0.550	0.550	4,000
2022-07-26	0.650	0.650	0.620	0.620	0.620	4,000
2022-07-25	0.500	0.590	0.500	0.590	0.590	54,000
2022-07-22	0.590	0.590	0.590	0.590	0.590	0
2022-07-21	0.590	0.590	0.590	0.590	0.590	0
2022-07-20	0.510	0.590	0.500	0.590	0.590	14,000
2022-07-19	0.600	0.650	0.600	0.630	0.630	326,000
2022-07-18	0.620	0.620	0.600	0.600	0.600	66,000
2022-07-15	0.580	0.580	0.580	0.580	0.580	0
2022-07-14	0.540	0.580	0.540	0.580	0.580	20,000
2022-07-13	0.570	0.600	0.470	0.490	0.490	58,000
2022-07-12	0.530	0.530	0.530	0.530	0.530	0
2022-07-11	0.530	0.530	0.530	0.530	0.530	0
2022-07-08	0.530	0.530	0.530	0.530	0.530	0
2022-07-07	0.530	0.530	0.530	0.530	0.530	0
2022-07-06	0.530	0.530	0.530	0.530	0.530	184,000
2022-07-05	0.530	0.530	0.530	0.530	0.530	8,000
2022-07-04	0.455	0.540	0.450	0.530	0.530	40,000
2022-06-30	0.550	0.550	0.550	0.550	0.550	0
2022-06-29	0.560	0.560	0.560	0.560	0.560	0
2022-06-28	0.560	0.560	0.560	0.560	0.560	0
2022-06-27	0.570	0.570	0.560	0.560	0.560	26,000
2022-06-24	0.460	0.500	0.460	0.500	0.500	328,000
2022-06-23	0.485	0.485	0.450	0.475	0.475	62,000
2022-06-22	0.480	0.495	0.475	0.475	0.475	20,000
2022-06-21	0.450	0.480	0.440	0.475	0.475	214,000
2022-06-20	0.495	0.495	0.495	0.495	0.495	0
2022-06-17	0.495	0.495	0.495	0.495	0.495	0
2022-06-16	0.495	0.495	0.450	0.495	0.495	72,000
2022-06-15	0.440	0.500	0.385	0.475	0.475	2,266,000
2022-06-14	0.450	0.465	0.380	0.450	0.450	2,520,000
2022-06-13	0.570	0.570	0.450	0.470	0.470	26,000
2022-06-10	0.500	0.500	0.480	0.480	0.480	424,000
2022-06-09	0.550	0.650	0.550	0.570	0.570	22,000
2022-06-08	0.550	0.650	0.550	0.570	0.570	56,000
2022-06-07	0.570	0.570	0.570	0.570	0.570	0
2022-06-06	0.600	0.600	0.600	0.600	0.600	84,000
2022-06-02	0.600	0.600	0.600	0.600	0.600	0
2022-06-01	0.600	0.600	0.600	0.600	0.600	0
2022-05-31	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-31	0.0150 HKD
2021-03-30	0.0100 HKD
2020-03-26	0.0500 HKD
2019-07-09	0.0300 HKD

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