Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.010 | 7.630 | 6.840 | 6.990 | 6.815 | 37,000 |
| 2025-10-27 | 7.000 | 7.110 | 6.680 | 7.010 | 6.835 | 6,000 |
| 2025-10-24 | 7.130 | 7.130 | 6.810 | 6.810 | 6.640 | 3,000 |
| 2025-10-23 | 7.000 | 7.210 | 7.000 | 7.090 | 6.913 | 1,500 |
| 2025-10-22 | 7.450 | 7.990 | 6.990 | 7.000 | 6.825 | 6,000 |
| 2025-10-21 | 8.040 | 8.040 | 7.000 | 7.050 | 6.874 | 13,000 |
| 2025-10-20 | 7.000 | 7.490 | 6.950 | 7.000 | 6.825 | 12,000 |
| 2025-10-17 | 6.390 | 6.550 | 6.350 | 6.500 | 6.337 | 18,000 |
| 2025-10-16 | 5.150 | 7.310 | 5.150 | 6.450 | 6.289 | 13,000 |
| 2025-10-15 | 8.150 | 8.150 | 8.150 | 8.150 | 7.946 | 500 |
| 2025-10-14 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-13 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-10 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-09 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-08 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-06 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-03 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-10-02 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 0 |
| 2025-09-30 | 8.220 | 8.220 | 8.220 | 8.220 | 8.014 | 500 |
| 2025-09-29 | 8.300 | 8.300 | 8.000 | 8.000 | 7.800 | 2,000 |
| 2025-09-26 | 8.980 | 8.980 | 8.560 | 8.560 | 8.346 | 3,000 |
| 2025-09-25 | 9.160 | 9.160 | 9.160 | 9.160 | 8.931 | 0 |
| 2025-09-24 | 9.230 | 9.250 | 9.170 | 9.170 | 8.941 | 17,000 |
| 2025-09-23 | 9.250 | 9.380 | 8.830 | 9.170 | 8.941 | 18,000 |
| 2025-09-22 | 9.220 | 9.260 | 9.190 | 9.220 | 8.989 | 16,500 |
| 2025-09-19 | 9.220 | 9.260 | 9.160 | 9.160 | 8.931 | 16,500 |
| 2025-09-18 | 9.000 | 9.190 | 9.000 | 9.180 | 8.950 | 17,500 |
| 2025-09-17 | 8.640 | 8.990 | 8.640 | 8.960 | 8.736 | 18,000 |
| 2025-09-16 | 8.660 | 8.790 | 8.480 | 8.640 | 8.424 | 18,500 |
| 2025-09-15 | 8.600 | 8.790 | 8.330 | 8.660 | 8.443 | 33,500 |
| 2025-09-12 | 8.530 | 8.620 | 8.500 | 8.520 | 8.307 | 26,500 |
| 2025-09-11 | 8.600 | 8.790 | 8.570 | 8.630 | 8.414 | 19,500 |
| 2025-09-10 | 8.900 | 8.980 | 8.590 | 8.600 | 8.385 | 18,500 |
| 2025-09-09 | 8.760 | 9.250 | 8.760 | 8.830 | 8.609 | 17,500 |
| 2025-09-08 | 9.080 | 9.220 | 8.660 | 8.680 | 8.463 | 18,000 |
| 2025-09-05 | 8.830 | 9.200 | 8.590 | 8.830 | 8.609 | 18,500 |
| 2025-09-04 | 9.080 | 9.090 | 8.700 | 8.840 | 8.619 | 18,500 |
| 2025-09-03 | 9.090 | 9.090 | 9.050 | 9.050 | 8.824 | 17,000 |
| 2025-09-02 | 9.100 | 9.100 | 9.080 | 9.100 | 8.872 | 16,500 |
| 2025-09-01 | 9.100 | 9.140 | 9.090 | 9.100 | 8.872 | 16,500 |
| 2025-08-29 | 9.120 | 9.180 | 8.710 | 9.070 | 8.843 | 17,000 |
| 2025-08-28 | 9.060 | 9.190 | 9.060 | 9.090 | 8.863 | 16,500 |
| 2025-08-27 | 9.200 | 9.230 | 8.990 | 8.990 | 8.765 | 16,500 |
| 2025-08-26 | 9.000 | 9.290 | 8.640 | 9.140 | 8.911 | 18,000 |
| 2025-08-25 | 9.250 | 9.250 | 8.580 | 8.820 | 8.599 | 19,500 |
| 2025-08-22 | 8.980 | 8.990 | 8.960 | 8.990 | 8.765 | 17,000 |
| 2025-08-21 | 9.160 | 9.250 | 8.960 | 8.970 | 8.746 | 17,000 |
| 2025-08-20 | 9.140 | 9.220 | 9.100 | 9.100 | 8.872 | 16,500 |
| 2025-08-19 | 9.060 | 9.260 | 8.930 | 9.080 | 8.853 | 17,000 |
| 2025-08-18 | 8.900 | 8.990 | 8.900 | 8.980 | 8.755 | 17,000 |
| 2025-08-15 | 9.080 | 9.370 | 8.810 | 8.810 | 8.590 | 18,000 |
| 2025-08-14 | 9.040 | 9.040 | 8.890 | 8.890 | 8.668 | 17,500 |
| 2025-08-13 | 8.960 | 8.960 | 8.900 | 8.900 | 8.677 | 17,000 |
| 2025-08-12 | 9.000 | 9.080 | 8.970 | 8.970 | 8.746 | 17,000 |
| 2025-08-11 | 9.120 | 9.200 | 8.940 | 8.940 | 8.716 | 17,000 |
| 2025-08-08 | 9.040 | 9.170 | 8.890 | 8.900 | 8.677 | 19,500 |
| 2025-08-07 | 8.990 | 9.050 | 8.970 | 8.970 | 8.746 | 17,000 |
| 2025-08-06 | 9.030 | 9.160 | 8.910 | 8.910 | 8.687 | 17,000 |
| 2025-08-05 | 8.720 | 8.990 | 8.720 | 8.900 | 8.677 | 17,000 |
| 2025-08-04 | 9.150 | 9.320 | 8.660 | 8.660 | 8.443 | 20,000 |
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.