Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-07-24 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-07-23 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-07-22 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 4,000 |
| 2026-07-21 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2026-07-20 | 7.550 | 7.980 | 7.010 | 7.980 | 7.980 | 12,500 |
| 2026-07-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-16 | 7.990 | 8.400 | 7.990 | 8.400 | 8.400 | 1,500 |
| 2026-07-15 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-07-14 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,500 |
| 2026-07-13 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 3,000 |
| 2026-07-10 | 7.550 | 7.800 | 7.500 | 7.800 | 7.800 | 2,000 |
| 2026-07-09 | 8.000 | 8.000 | 7.520 | 7.550 | 7.550 | 7,500 |
| 2026-07-08 | 7.510 | 8.000 | 7.510 | 8.000 | 8.000 | 15,000 |
| 2026-07-07 | 7.470 | 8.580 | 7.470 | 7.510 | 7.510 | 5,000 |
| 2026-07-06 | 7.990 | 8.200 | 7.300 | 8.200 | 8.200 | 8,000 |
| 2026-07-03 | 8.300 | 8.300 | 7.980 | 7.980 | 7.980 | 500 |
| 2026-07-02 | 8.300 | 8.300 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-06-30 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2026-06-29 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2026-06-26 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2026-06-25 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2026-06-24 | 8.300 | 8.300 | 8.010 | 8.010 | 8.010 | 0 |
| 2026-06-23 | 8.300 | 8.300 | 8.110 | 8.110 | 8.110 | 0 |
| 2026-06-22 | 8.300 | 8.300 | 8.110 | 8.110 | 8.110 | 0 |
| 2026-06-18 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2026-06-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-06-16 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 500 |
| 2026-06-15 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 0 |
| 2026-06-12 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2026-06-11 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 500 |
| 2026-06-10 | 7.910 | 8.230 | 7.900 | 8.230 | 8.230 | 9,000 |
| 2026-06-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-06-08 | 7.910 | 7.910 | 7.900 | 7.900 | 7.900 | 9,000 |
| 2026-06-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 3,500 |
| 2026-06-04 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 1,000 |
| 2026-06-03 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2026-06-02 | 8.280 | 8.280 | 8.260 | 8.260 | 8.260 | 3,500 |
| 2026-06-01 | 8.280 | 8.280 | 8.260 | 8.260 | 8.260 | 3,500 |
| 2026-05-29 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 3,500 |
| 2026-05-28 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,000 |
| 2026-05-27 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 6,000 |
| 2026-05-26 | 8.500 | 8.500 | 8.470 | 8.470 | 8.470 | 0 |
| 2026-05-22 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2026-05-21 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2026-05-20 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 1,000 |
| 2026-05-19 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2026-05-18 | 8.390 | 8.390 | 8.390 | 8.390 | 8.180 | 0 |
| 2026-05-15 | 8.390 | 8.390 | 8.390 | 8.390 | 8.180 | 0 |
| 2026-05-14 | 8.390 | 8.390 | 8.390 | 8.390 | 8.183 | 500 |
| 2026-05-13 | 8.210 | 8.210 | 8.210 | 8.210 | 8.005 | 500 |
| 2026-05-12 | 8.340 | 8.380 | 8.330 | 8.380 | 8.170 | 3,500 |
| 2026-05-11 | 8.650 | 8.650 | 8.640 | 8.640 | 8.424 | 1,500 |
| 2026-05-08 | 8.110 | 8.750 | 8.110 | 8.670 | 8.453 | 3,000 |
| 2026-05-07 | 8.700 | 8.700 | 8.630 | 8.630 | 8.414 | 500 |
| 2026-05-06 | 8.400 | 8.600 | 8.060 | 8.480 | 8.268 | 7,000 |
| 2026-05-05 | 8.300 | 8.300 | 8.000 | 8.010 | 7.810 | 4,000 |
| 2026-05-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.385 | 500 |
| 2026-04-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.385 | 6,000 |
| 2026-04-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.385 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.2100 HKD |
| 2025-05-20 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.