Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.150 | 9.440 | 8.890 | 8.990 | 8.765 | 18,000 |
| 2025-07-31 | 9.180 | 9.360 | 8.900 | 9.070 | 8.843 | 20,000 |
| 2025-07-30 | 9.480 | 9.480 | 8.960 | 9.100 | 8.872 | 20,500 |
| 2025-07-29 | 9.280 | 9.580 | 9.280 | 9.520 | 9.282 | 19,500 |
| 2025-07-28 | 9.160 | 9.160 | 9.050 | 9.070 | 8.843 | 16,500 |
| 2025-07-25 | 9.240 | 9.380 | 9.070 | 9.080 | 8.853 | 22,000 |
| 2025-07-24 | 9.340 | 9.580 | 9.080 | 9.090 | 8.863 | 18,500 |
| 2025-07-23 | 9.190 | 9.560 | 9.190 | 9.340 | 9.106 | 16,000 |
| 2025-07-22 | 9.050 | 9.330 | 9.050 | 9.190 | 8.960 | 17,500 |
| 2025-07-21 | 9.440 | 9.630 | 9.300 | 9.300 | 9.067 | 25,000 |
| 2025-07-18 | 9.460 | 9.570 | 9.330 | 9.440 | 9.204 | 19,000 |
| 2025-07-17 | 9.440 | 9.770 | 9.420 | 9.750 | 9.506 | 21,000 |
| 2025-07-16 | 9.350 | 9.740 | 9.340 | 9.740 | 9.496 | 16,000 |
| 2025-07-15 | 9.350 | 9.350 | 9.250 | 9.350 | 9.116 | 16,500 |
| 2025-07-14 | 9.370 | 9.370 | 9.240 | 9.360 | 9.126 | 16,500 |
| 2025-07-11 | 9.200 | 9.370 | 9.200 | 9.370 | 9.136 | 17,000 |
| 2025-07-10 | 9.330 | 9.370 | 9.250 | 9.280 | 9.048 | 16,500 |
| 2025-07-09 | 9.390 | 9.390 | 9.110 | 9.280 | 9.048 | 19,000 |
| 2025-07-08 | 9.390 | 9.390 | 9.360 | 9.390 | 9.155 | 17,500 |
| 2025-07-07 | 9.320 | 9.390 | 9.240 | 9.390 | 9.155 | 17,000 |
| 2025-07-04 | 9.200 | 9.320 | 9.130 | 9.300 | 9.067 | 17,000 |
| 2025-07-03 | 9.200 | 9.480 | 9.180 | 9.480 | 9.243 | 17,500 |
| 2025-07-02 | 9.100 | 9.220 | 9.100 | 9.140 | 8.911 | 19,000 |
| 2025-06-30 | 9.040 | 9.360 | 8.950 | 9.010 | 8.785 | 21,500 |
| 2025-06-27 | 9.280 | 9.280 | 8.870 | 8.970 | 8.746 | 20,500 |
| 2025-06-26 | 9.470 | 9.500 | 9.280 | 9.290 | 9.058 | 17,000 |
| 2025-06-25 | 9.540 | 9.540 | 9.400 | 9.430 | 9.194 | 16,000 |
| 2025-06-24 | 9.560 | 9.560 | 9.510 | 9.510 | 9.272 | 16,000 |
| 2025-06-23 | 9.560 | 9.570 | 9.440 | 9.570 | 9.331 | 16,000 |
| 2025-06-20 | 9.290 | 9.560 | 9.290 | 9.560 | 9.321 | 17,000 |
| 2025-06-19 | 9.540 | 9.570 | 9.490 | 9.490 | 9.253 | 19,000 |
| 2025-06-18 | 9.830 | 9.870 | 9.540 | 9.540 | 9.301 | 17,000 |
| 2025-06-17 | 9.490 | 10.360 | 9.490 | 9.770 | 9.526 | 27,500 |
| 2025-06-16 | 10.500 | 10.800 | 9.700 | 9.780 | 9.535 | 1,107,000 |
| 2025-06-13 | 10.280 | 10.680 | 9.790 | 10.680 | 10.413 | 82,500 |
| 2025-06-12 | 9.780 | 10.500 | 9.470 | 10.300 | 10.042 | 174,500 |
| 2025-06-11 | 9.740 | 9.950 | 9.280 | 9.900 | 9.652 | 43,000 |
| 2025-06-10 | 9.900 | 9.930 | 9.690 | 9.690 | 9.448 | 15,500 |
| 2025-06-09 | 9.500 | 9.860 | 9.490 | 9.860 | 9.613 | 41,000 |
| 2025-06-06 | 9.480 | 9.480 | 9.450 | 9.460 | 9.223 | 16,000 |
| 2025-06-05 | 9.630 | 9.630 | 9.570 | 9.570 | 9.331 | 16,000 |
| 2025-06-04 | 9.850 | 9.930 | 9.440 | 9.610 | 9.370 | 19,500 |
| 2025-06-03 | 9.720 | 9.790 | 9.420 | 9.790 | 9.545 | 22,500 |
| 2025-06-02 | 9.740 | 9.860 | 9.520 | 9.660 | 9.418 | 16,500 |
| 2025-05-30 | 9.800 | 10.060 | 9.300 | 9.660 | 9.418 | 17,000 |
| 2025-05-29 | 9.880 | 9.880 | 9.350 | 9.750 | 9.506 | 24,500 |
| 2025-05-28 | 9.920 | 10.020 | 9.560 | 9.850 | 9.604 | 24,000 |
| 2025-05-27 | 9.870 | 9.880 | 9.200 | 9.880 | 9.633 | 70,500 |
| 2025-05-26 | 9.830 | 9.870 | 9.830 | 9.830 | 9.584 | 15,500 |
| 2025-05-23 | 9.720 | 9.870 | 9.720 | 9.830 | 9.584 | 16,500 |
| 2025-05-22 | 9.760 | 9.820 | 9.650 | 9.650 | 9.409 | 15,500 |
| 2025-05-21 | 9.560 | 9.780 | 9.560 | 9.740 | 9.496 | 15,500 |
| 2025-05-20 | 9.170 | 9.500 | 9.170 | 9.400 | 9.165 | 26,000 |
| 2025-05-19 | 9.350 | 9.350 | 9.290 | 9.330 | 8.941 | 17,000 |
| 2025-05-16 | 9.800 | 9.870 | 9.200 | 9.390 | 8.998 | 18,500 |
| 2025-05-15 | 9.730 | 9.840 | 9.730 | 9.770 | 9.362 | 15,500 |
| 2025-05-14 | 9.560 | 9.690 | 9.540 | 9.690 | 9.285 | 16,500 |
| 2025-05-13 | 9.570 | 9.570 | 9.550 | 9.570 | 9.171 | 16,000 |
| 2025-05-12 | 9.850 | 9.870 | 9.580 | 9.580 | 9.180 | 15,500 |
| 2025-05-09 | 9.870 | 9.870 | 9.800 | 9.800 | 9.391 | 15,500 |
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.