Gemilang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.600	0.600	0.600	0.600	0.600	0
2022-05-27	0.620	0.620	0.620	0.620	0.620	0
2022-05-26	0.620	0.620	0.620	0.620	0.620	0
2022-05-25	0.620	0.620	0.620	0.620	0.620	0
2022-05-24	0.610	0.610	0.610	0.610	0.610	208,000
2022-05-23	0.610	0.610	0.610	0.610	0.610	0
2022-05-20	0.610	0.610	0.610	0.610	0.610	0
2022-05-19	0.610	0.610	0.610	0.610	0.610	0
2022-05-18	0.640	0.640	0.520	0.610	0.610	430,000
2022-05-17	0.650	0.650	0.650	0.650	0.650	0
2022-05-16	0.650	0.650	0.650	0.650	0.650	0
2022-05-13	0.650	0.650	0.650	0.650	0.650	10,000
2022-05-12	0.640	0.640	0.640	0.640	0.640	0
2022-05-11	0.650	0.650	0.640	0.640	0.640	350,000
2022-05-10	0.650	0.650	0.650	0.650	0.650	0
2022-05-06	0.650	0.650	0.650	0.650	0.650	0
2022-05-05	0.650	0.650	0.650	0.650	0.650	0
2022-05-04	0.650	0.650	0.650	0.650	0.650	0
2022-05-03	0.650	0.650	0.650	0.650	0.650	0
2022-04-29	0.650	0.650	0.650	0.650	0.650	0
2022-04-28	0.650	0.650	0.650	0.650	0.650	0
2022-04-27	0.650	0.650	0.650	0.650	0.650	0
2022-04-26	0.650	0.650	0.650	0.650	0.650	0
2022-04-25	0.650	0.650	0.650	0.650	0.650	0
2022-04-22	0.650	0.650	0.650	0.650	0.650	0
2022-04-21	0.650	0.650	0.650	0.650	0.650	0
2022-04-20	0.650	0.650	0.650	0.650	0.650	0
2022-04-19	0.720	0.720	0.720	0.720	0.720	2,000
2022-04-14	0.600	0.600	0.600	0.600	0.600	0
2022-04-13	0.600	0.600	0.600	0.600	0.600	0
2022-04-12	0.600	0.600	0.600	0.600	0.600	50,000
2022-04-11	0.650	0.650	0.650	0.650	0.650	0
2022-04-08	0.720	0.720	0.720	0.720	0.720	0
2022-04-07	0.720	0.720	0.720	0.720	0.720	0
2022-04-06	0.720	0.720	0.720	0.720	0.720	0
2022-04-04	0.720	0.720	0.720	0.720	0.720	0
2022-04-01	0.720	0.720	0.720	0.720	0.720	30,000
2022-03-31	0.630	0.750	0.630	0.720	0.720	350,000
2022-03-30	0.520	0.640	0.510	0.640	0.625	96,000
2022-03-29	0.600	0.600	0.600	0.600	0.586	0
2022-03-28	0.680	0.680	0.680	0.680	0.664	0
2022-03-25	0.680	0.680	0.680	0.680	0.664	0
2022-03-24	0.670	0.680	0.670	0.680	0.664	1,210,000
2022-03-23	0.680	0.680	0.680	0.680	0.664	0
2022-03-22	0.680	0.680	0.680	0.680	0.664	0
2022-03-21	0.680	0.680	0.680	0.680	0.664	0
2022-03-18	0.680	0.680	0.680	0.680	0.664	1,100,000
2022-03-17	0.680	0.680	0.680	0.680	0.664	400,000
2022-03-16	0.680	0.680	0.680	0.680	0.664	2,000,000
2022-03-15	0.670	0.670	0.670	0.670	0.654	0
2022-03-14	0.670	0.670	0.670	0.670	0.654	0
2022-03-11	0.670	0.670	0.670	0.670	0.654	0
2022-03-10	0.520	0.670	0.520	0.670	0.654	34,000
2022-03-09	0.285	0.640	0.285	0.640	0.625	8,000
2022-03-08	0.660	0.660	0.660	0.660	0.645	0
2022-03-07	0.660	0.660	0.660	0.660	0.645	0
2022-03-04	0.670	0.670	0.670	0.670	0.654	0
2022-03-03	0.670	0.670	0.670	0.670	0.654	0
2022-03-02	0.670	0.670	0.670	0.670	0.654	0
2022-03-01	0.680	0.680	0.680	0.680	0.664	0

← NewerPage 19 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.