Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.600 | 8.700 | 8.600 | 8.600 | 8.385 | 4,000 |
| 2026-04-24 | 8.400 | 8.600 | 8.380 | 8.600 | 8.385 | 2,500 |
| 2026-04-23 | 8.470 | 8.470 | 8.470 | 8.470 | 8.258 | 1,000 |
| 2026-04-22 | 8.470 | 8.470 | 8.470 | 8.470 | 8.258 | 5,000 |
| 2026-04-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.239 | 0 |
| 2026-04-20 | 8.450 | 8.450 | 8.450 | 8.450 | 8.239 | 500 |
| 2026-04-17 | 8.680 | 8.750 | 8.510 | 8.510 | 8.297 | 6,500 |
| 2026-04-16 | 8.690 | 8.690 | 8.690 | 8.690 | 8.473 | 1,000 |
| 2026-04-15 | 8.700 | 8.700 | 8.690 | 8.690 | 8.473 | 17,500 |
| 2026-04-14 | 8.470 | 8.660 | 8.470 | 8.650 | 8.434 | 10,000 |
| 2026-04-13 | 8.520 | 8.520 | 8.470 | 8.470 | 8.258 | 5,500 |
| 2026-04-10 | 8.520 | 8.520 | 8.510 | 8.510 | 8.297 | 3,500 |
| 2026-04-09 | 8.500 | 8.790 | 8.500 | 8.690 | 8.473 | 43,500 |
| 2026-04-08 | 8.410 | 8.410 | 8.090 | 8.380 | 8.170 | 18,000 |
| 2026-04-02 | 8.580 | 8.580 | 8.420 | 8.420 | 8.209 | 18,000 |
| 2026-04-01 | 8.620 | 8.620 | 8.580 | 8.590 | 8.375 | 17,500 |
| 2026-03-31 | 8.620 | 8.620 | 8.530 | 8.530 | 8.317 | 17,500 |
| 2026-03-30 | 8.600 | 8.670 | 8.600 | 8.620 | 8.404 | 29,000 |
| 2026-03-27 | 8.430 | 8.480 | 8.430 | 8.430 | 8.219 | 18,000 |
| 2026-03-26 | 8.470 | 8.480 | 8.430 | 8.430 | 8.219 | 18,000 |
| 2026-03-25 | 8.360 | 8.490 | 8.360 | 8.470 | 8.258 | 18,000 |
| 2026-03-24 | 8.360 | 8.440 | 8.360 | 8.360 | 8.151 | 18,000 |
| 2026-03-23 | 8.290 | 8.450 | 8.290 | 8.360 | 8.151 | 19,000 |
| 2026-03-20 | 8.060 | 8.290 | 8.060 | 8.290 | 8.083 | 19,000 |
| 2026-03-19 | 8.060 | 8.280 | 8.050 | 8.060 | 7.858 | 23,500 |
| 2026-03-18 | 8.050 | 8.330 | 8.050 | 8.290 | 8.083 | 19,000 |
| 2026-03-17 | 8.120 | 8.180 | 8.030 | 8.040 | 7.839 | 19,500 |
| 2026-03-16 | 8.380 | 8.510 | 7.990 | 8.070 | 7.868 | 20,000 |
| 2026-03-13 | 8.370 | 8.380 | 8.000 | 8.380 | 8.170 | 19,000 |
| 2026-03-12 | 8.440 | 8.440 | 8.370 | 8.400 | 8.190 | 18,000 |
| 2026-03-11 | 8.630 | 8.630 | 8.450 | 8.460 | 8.248 | 18,000 |
| 2026-03-10 | 8.630 | 8.640 | 8.570 | 8.640 | 8.424 | 17,500 |
| 2026-03-09 | 8.670 | 8.670 | 8.570 | 8.660 | 8.443 | 17,500 |
| 2026-03-06 | 8.330 | 8.700 | 8.290 | 8.680 | 8.463 | 18,500 |
| 2026-03-05 | 8.320 | 8.350 | 8.190 | 8.330 | 8.122 | 19,000 |
| 2026-03-04 | 8.270 | 8.320 | 8.180 | 8.320 | 8.112 | 18,500 |
| 2026-03-03 | 8.300 | 8.310 | 8.150 | 8.290 | 8.083 | 19,500 |
| 2026-03-02 | 8.180 | 8.300 | 8.010 | 8.300 | 8.092 | 21,000 |
| 2026-02-27 | 8.100 | 8.160 | 8.100 | 8.150 | 7.946 | 18,500 |
| 2026-02-26 | 8.170 | 8.170 | 8.130 | 8.150 | 7.946 | 18,500 |
| 2026-02-25 | 8.150 | 8.170 | 8.130 | 8.160 | 7.956 | 18,500 |
| 2026-02-24 | 8.290 | 8.340 | 8.130 | 8.130 | 7.927 | 19,000 |
| 2026-02-23 | 8.340 | 8.340 | 8.270 | 8.290 | 8.083 | 18,500 |
| 2026-02-20 | 8.290 | 8.530 | 8.270 | 8.340 | 8.131 | 18,500 |
| 2026-02-16 | 8.410 | 8.640 | 8.130 | 8.290 | 8.083 | 19,500 |
| 2026-02-13 | 8.400 | 8.410 | 8.300 | 8.410 | 8.200 | 18,500 |
| 2026-02-12 | 8.340 | 8.410 | 8.330 | 8.410 | 8.200 | 18,500 |
| 2026-02-11 | 8.310 | 8.390 | 8.310 | 8.340 | 8.131 | 18,000 |
| 2026-02-10 | 8.410 | 8.410 | 8.310 | 8.310 | 8.102 | 18,000 |
| 2026-02-09 | 8.550 | 8.880 | 8.400 | 8.400 | 8.190 | 18,000 |
| 2026-02-06 | 8.440 | 8.750 | 8.380 | 8.550 | 8.336 | 18,500 |
| 2026-02-05 | 9.390 | 9.390 | 8.390 | 8.440 | 8.229 | 17,500 |
| 2026-02-04 | 8.300 | 9.490 | 8.060 | 9.390 | 9.155 | 21,500 |
| 2026-02-03 | 8.300 | 8.300 | 8.280 | 8.300 | 8.092 | 18,500 |
| 2026-02-02 | 8.320 | 8.320 | 8.270 | 8.280 | 8.073 | 18,500 |
| 2026-01-30 | 8.150 | 8.320 | 8.080 | 8.320 | 8.112 | 19,500 |
| 2026-01-29 | 8.300 | 8.300 | 8.100 | 8.120 | 7.917 | 18,500 |
| 2026-01-28 | 8.300 | 8.300 | 8.280 | 8.300 | 8.092 | 18,500 |
| 2026-01-27 | 8.300 | 8.300 | 8.290 | 8.290 | 8.083 | 18,500 |
| 2026-01-26 | 8.320 | 8.320 | 8.300 | 8.300 | 8.092 | 18,500 |
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.