Gemilang International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.690	0.720	0.680	0.680	0.664	54,000
2021-11-30	0.650	0.650	0.650	0.650	0.635	0
2021-11-29	0.660	0.670	0.650	0.650	0.635	198,000
2021-11-26	0.650	0.650	0.650	0.650	0.635	0
2021-11-25	0.650	0.650	0.650	0.650	0.635	1,620,000
2021-11-24	0.650	0.750	0.650	0.650	0.635	522,000
2021-11-23	0.630	0.650	0.610	0.650	0.635	2,012,000
2021-11-22	0.640	0.650	0.640	0.640	0.625	2,564,000
2021-11-19	0.660	0.660	0.650	0.650	0.635	2,536,000
2021-11-18	0.750	0.750	0.750	0.750	0.732	36,000
2021-11-17	0.700	0.760	0.700	0.760	0.742	16,000
2021-11-16	0.700	0.700	0.700	0.700	0.684	20,000
2021-11-15	0.730	0.730	0.700	0.700	0.684	14,000
2021-11-12	0.680	0.680	0.680	0.680	0.664	12,000
2021-11-11	0.630	0.650	0.610	0.650	0.635	92,000
2021-11-10	0.610	0.610	0.610	0.610	0.596	0
2021-11-09	0.600	0.600	0.600	0.600	0.586	0
2021-11-08	0.600	0.600	0.600	0.600	0.586	0
2021-11-05	0.660	0.700	0.590	0.600	0.586	110,000
2021-11-04	0.580	0.580	0.580	0.580	0.566	10,000
2021-11-03	0.580	0.580	0.580	0.580	0.566	8,000
2021-11-02	0.570	0.570	0.570	0.570	0.557	0
2021-11-01	0.550	0.550	0.550	0.550	0.537	0
2021-10-29	0.550	0.550	0.550	0.550	0.537	0
2021-10-28	0.550	0.550	0.550	0.550	0.537	0
2021-10-27	0.540	0.540	0.540	0.540	0.527	0
2021-10-26	0.550	0.550	0.540	0.540	0.527	80,000
2021-10-25	0.560	0.560	0.500	0.520	0.508	70,000
2021-10-22	0.570	0.570	0.560	0.560	0.547	150,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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