Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 9.870 | 9.870 | 9.850 | 9.870 | 9.458 | 15,500 |
| 2025-05-07 | 9.850 | 9.870 | 9.850 | 9.870 | 9.458 | 15,500 |
| 2025-05-06 | 9.870 | 9.870 | 9.830 | 9.830 | 9.420 | 22,000 |
| 2025-05-02 | 9.870 | 9.870 | 9.820 | 9.830 | 9.420 | 15,500 |
| 2025-04-30 | 9.980 | 10.360 | 9.880 | 9.880 | 9.468 | 80,500 |
| 2025-04-29 | 8.890 | 10.000 | 8.890 | 9.940 | 9.525 | 23,000 |
| 2025-04-28 | 9.260 | 9.740 | 8.170 | 8.900 | 8.528 | 48,000 |
| 2025-04-25 | 9.040 | 9.470 | 9.040 | 9.180 | 8.797 | 26,000 |
| 2025-04-24 | 8.500 | 9.040 | 8.460 | 9.030 | 8.653 | 28,000 |
| 2025-04-23 | 9.500 | 9.990 | 8.200 | 8.500 | 8.145 | 48,500 |
| 2025-04-22 | 9.870 | 9.870 | 9.150 | 9.280 | 8.893 | 22,000 |
| 2025-04-17 | 9.880 | 9.880 | 9.880 | 9.880 | 9.468 | 0 |
| 2025-04-16 | 10.420 | 10.420 | 10.200 | 10.200 | 9.774 | 500 |
| 2025-04-15 | 9.910 | 9.910 | 9.910 | 9.910 | 9.496 | 1,000 |
| 2025-04-14 | 10.200 | 10.200 | 9.950 | 9.950 | 9.535 | 500 |
| 2025-04-11 | 9.700 | 9.940 | 9.700 | 9.940 | 9.525 | 6,500 |
| 2025-04-10 | 9.660 | 9.660 | 9.660 | 9.660 | 9.257 | 500 |
| 2025-04-09 | 9.700 | 9.700 | 9.700 | 9.700 | 9.295 | 0 |
| 2025-04-08 | 9.760 | 9.760 | 9.760 | 9.760 | 9.353 | 0 |
| 2025-04-07 | 9.760 | 9.760 | 9.760 | 9.760 | 9.353 | 0 |
| 2025-04-03 | 9.890 | 9.890 | 9.890 | 9.890 | 9.477 | 0 |
| 2025-04-02 | 9.890 | 9.890 | 9.890 | 9.890 | 9.477 | 0 |
| 2025-04-01 | 9.890 | 9.890 | 9.890 | 9.890 | 9.477 | 500 |
| 2025-03-31 | 9.890 | 9.890 | 9.890 | 9.890 | 9.477 | 0 |
| 2025-03-28 | 9.890 | 9.890 | 9.890 | 9.890 | 9.477 | 12,000 |
| 2025-03-27 | 9.930 | 9.930 | 9.810 | 9.920 | 9.506 | 16,000 |
| 2025-03-26 | 9.190 | 9.920 | 9.140 | 9.920 | 9.506 | 20,000 |
| 2025-03-25 | 9.150 | 9.220 | 9.150 | 9.190 | 8.806 | 16,500 |
| 2025-03-24 | 9.040 | 9.260 | 8.880 | 9.160 | 8.778 | 22,000 |
| 2025-03-21 | 9.170 | 9.250 | 9.090 | 9.190 | 8.806 | 19,000 |
| 2025-03-20 | 9.320 | 9.410 | 9.230 | 9.270 | 8.883 | 16,500 |
| 2025-03-19 | 9.670 | 9.670 | 9.330 | 9.330 | 8.941 | 16,500 |
| 2025-03-18 | 9.240 | 9.660 | 9.240 | 9.610 | 9.209 | 20,500 |
| 2025-03-17 | 9.430 | 9.500 | 9.070 | 9.070 | 8.691 | 18,000 |
| 2025-03-14 | 9.300 | 9.430 | 9.060 | 9.410 | 9.017 | 22,500 |
| 2025-03-13 | 9.200 | 9.450 | 9.200 | 9.270 | 8.883 | 18,000 |
| 2025-03-12 | 9.500 | 9.570 | 8.990 | 9.250 | 8.864 | 26,500 |
| 2025-03-11 | 9.530 | 9.570 | 9.450 | 9.450 | 9.056 | 16,000 |
| 2025-03-10 | 9.680 | 9.690 | 9.460 | 9.480 | 9.084 | 17,000 |
| 2025-03-07 | 9.560 | 9.560 | 9.450 | 9.550 | 9.151 | 17,500 |
| 2025-03-06 | 9.710 | 9.890 | 9.500 | 9.570 | 9.171 | 22,000 |
| 2025-03-05 | 9.650 | 9.940 | 9.500 | 9.620 | 9.218 | 26,000 |
| 2025-03-04 | 9.930 | 9.930 | 9.690 | 9.690 | 9.285 | 16,500 |
| 2025-03-03 | 9.910 | 9.980 | 9.900 | 9.900 | 9.487 | 15,500 |
| 2025-02-28 | 9.930 | 9.930 | 9.900 | 9.900 | 9.487 | 16,000 |
| 2025-02-27 | 9.920 | 9.920 | 9.920 | 9.920 | 9.506 | 0 |
| 2025-02-26 | 9.450 | 9.920 | 9.450 | 9.920 | 9.506 | 16,000 |
| 2025-02-25 | 9.800 | 9.800 | 9.000 | 9.530 | 9.132 | 13,000 |
| 2025-02-24 | 9.850 | 9.950 | 9.850 | 9.940 | 9.525 | 3,500 |
| 2025-02-21 | 9.990 | 9.990 | 9.850 | 9.850 | 9.439 | 2,000 |
| 2025-02-20 | 10.040 | 10.040 | 9.930 | 9.960 | 9.544 | 5,000 |
| 2025-02-19 | 9.800 | 10.040 | 9.800 | 10.040 | 9.621 | 3,500 |
| 2025-02-18 | 9.610 | 9.900 | 9.610 | 9.900 | 9.487 | 14,000 |
| 2025-02-17 | 10.160 | 10.160 | 9.950 | 10.060 | 9.640 | 16,500 |
| 2025-02-14 | 9.330 | 10.220 | 9.290 | 10.200 | 9.774 | 54,500 |
| 2025-02-13 | 10.280 | 10.280 | 9.090 | 9.090 | 8.711 | 35,000 |
| 2025-02-12 | 10.300 | 10.320 | 10.240 | 10.320 | 9.889 | 16,500 |
| 2025-02-11 | 10.380 | 10.380 | 10.320 | 10.340 | 9.908 | 14,500 |
| 2025-02-10 | 10.440 | 10.440 | 10.400 | 10.420 | 9.985 | 14,500 |
| 2025-02-07 | 10.440 | 10.440 | 10.420 | 10.440 | 10.004 | 14,500 |
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.