Gemilang International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.680	0.680	0.680	0.680	0.664	0
2022-02-25	0.680	0.680	0.680	0.680	0.664	0
2022-02-24	0.680	0.680	0.680	0.680	0.664	0
2022-02-23	0.680	0.680	0.680	0.680	0.664	0
2022-02-22	0.680	0.680	0.680	0.680	0.664	0
2022-02-21	0.680	0.680	0.680	0.680	0.664	0
2022-02-18	0.680	0.680	0.680	0.680	0.664	0
2022-02-17	0.680	0.680	0.680	0.680	0.664	0
2022-02-16	0.680	0.680	0.680	0.680	0.664	0
2022-02-15	0.680	0.680	0.680	0.680	0.664	0
2022-02-14	0.680	0.680	0.680	0.680	0.664	0
2022-02-11	0.680	0.680	0.680	0.680	0.664	0
2022-02-10	0.680	0.680	0.680	0.680	0.664	0
2022-02-09	0.620	0.680	0.620	0.680	0.664	16,000
2022-02-08	0.720	0.720	0.720	0.720	0.703	0
2022-02-07	0.720	0.720	0.720	0.720	0.703	0
2022-02-04	0.720	0.720	0.720	0.720	0.703	0
2022-01-31	0.720	0.720	0.720	0.720	0.703	0
2022-01-28	0.720	0.720	0.720	0.720	0.703	0
2022-01-27	0.720	0.720	0.720	0.720	0.703	0
2022-01-26	0.720	0.720	0.720	0.720	0.703	0
2022-01-25	0.720	0.720	0.720	0.720	0.703	0
2022-01-24	0.720	0.720	0.720	0.720	0.703	0
2022-01-21	0.720	0.720	0.720	0.720	0.703	0
2022-01-20	0.720	0.720	0.720	0.720	0.703	0
2022-01-19	0.720	0.720	0.720	0.720	0.703	2,000
2022-01-18	0.700	0.700	0.700	0.700	0.684	0
2022-01-17	0.700	0.700	0.700	0.700	0.684	0
2022-01-14	0.700	0.700	0.700	0.700	0.684	0
2022-01-13	0.700	0.700	0.700	0.700	0.684	0
2022-01-12	0.680	0.680	0.680	0.680	0.664	20,000
2022-01-11	0.680	0.680	0.680	0.680	0.664	0
2022-01-10	0.680	0.680	0.680	0.680	0.664	0
2022-01-07	0.680	0.680	0.680	0.680	0.664	0
2022-01-06	0.700	0.700	0.700	0.700	0.684	2,000
2022-01-05	0.680	0.680	0.680	0.680	0.664	30,000
2022-01-04	0.680	0.680	0.680	0.680	0.664	0
2022-01-03	0.690	0.740	0.690	0.730	0.713	32,000
2021-12-31	0.690	0.690	0.690	0.690	0.674	0
2021-12-30	0.680	0.690	0.680	0.690	0.674	4,000
2021-12-29	0.620	0.680	0.590	0.600	0.586	180,000
2021-12-28	0.680	0.680	0.680	0.680	0.664	0
2021-12-24	0.680	0.680	0.680	0.680	0.664	2,000
2021-12-23	0.630	0.630	0.630	0.630	0.615	2,000
2021-12-22	0.680	0.680	0.680	0.680	0.664	0
2021-12-21	0.680	0.680	0.680	0.680	0.664	10,000
2021-12-20	0.700	0.700	0.650	0.650	0.635	54,000
2021-12-17	0.700	0.700	0.510	0.700	0.684	28,000
2021-12-16	0.700	0.740	0.670	0.670	0.654	86,000
2021-12-15	0.740	0.740	0.740	0.740	0.723	24,000
2021-12-14	0.750	0.750	0.740	0.740	0.723	10,000
2021-12-13	0.710	0.710	0.710	0.710	0.693	0
2021-12-10	0.710	0.710	0.710	0.710	0.693	0
2021-12-09	0.710	0.710	0.710	0.710	0.693	0
2021-12-08	0.670	0.730	0.650	0.720	0.703	202,000
2021-12-07	0.690	0.690	0.670	0.680	0.664	154,000
2021-12-06	0.690	0.690	0.680	0.680	0.664	52,000
2021-12-03	0.680	0.730	0.650	0.650	0.635	42,000
2021-12-02	0.750	0.750	0.680	0.740	0.723	64,000
2021-12-01	0.690	0.720	0.680	0.680	0.664	54,000

← NewerPage 20 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.