Guangdong Syntrust Gk Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	10.440	10.440	10.420	10.440	10.004	14,500
2025-02-06	10.480	10.480	10.460	10.480	10.043	14,500
2025-02-05	10.200	10.480	10.120	10.480	10.043	17,000
2025-02-04	10.160	10.240	10.160	10.220	9.793	15,000
2025-02-03	10.180	10.180	10.120	10.160	9.736	20,500
2025-01-28	10.160	10.180	10.100	10.180	9.755	17,500
2025-01-27	10.120	10.180	9.500	10.160	9.736	34,500
2025-01-24	10.120	10.160	10.100	10.120	9.698	15,000
2025-01-23	10.080	10.120	10.000	10.120	9.698	18,000
2025-01-22	10.020	10.080	10.020	10.080	9.659	15,000
2025-01-21	10.000	10.080	9.590	10.020	9.602	15,000
2025-01-20	10.000	10.080	10.000	10.000	9.583	15,000
2025-01-17	10.080	10.080	9.990	9.990	9.573	15,000
2025-01-16	10.060	10.100	10.060	10.060	9.640	15,000
2025-01-15	10.020	10.300	9.990	10.060	9.640	45,000
2025-01-14	9.920	10.220	9.900	10.020	9.602	46,500
2025-01-13	9.900	9.930	9.870	9.930	9.515	32,500
2025-01-10	9.930	9.930	9.200	9.910	9.496	20,000
2025-01-09	9.950	9.960	9.870	9.940	9.525	29,500
2025-01-08	9.920	9.940	9.880	9.930	9.515	27,500
2025-01-07	9.880	9.950	9.600	9.920	9.506	50,000
2025-01-06	9.910	9.910	9.880	9.880	9.468	16,000
2025-01-03	9.930	9.980	9.900	9.910	9.496	33,500
2025-01-02	9.900	9.990	9.880	9.930	9.515	52,500
2024-12-31	9.900	10.000	9.890	9.890	9.477	16,500
2024-12-30	9.840	9.900	9.620	9.820	9.410	20,000
2024-12-27	9.870	9.880	9.860	9.860	9.448	16,000
2024-12-24	10.000	10.040	9.890	9.890	9.477	15,500
2024-12-23	10.040	10.060	9.960	9.970	9.554	15,000
2024-12-20	9.940	10.000	9.880	10.000	9.583	22,500
2024-12-19	9.990	9.990	9.960	9.960	9.544	15,500
2024-12-18	9.990	10.000	9.970	9.980	9.563	16,500
2024-12-17	10.080	10.080	10.000	10.000	9.583	15,000
2024-12-16	10.000	10.140	10.000	10.100	9.678	15,000
2024-12-13	9.990	10.000	9.970	10.000	9.583	16,000
2024-12-12	9.990	10.000	9.980	10.000	9.583	16,000
2024-12-11	10.020	10.100	9.990	9.990	9.573	15,500
2024-12-10	10.040	10.040	9.550	10.000	9.583	33,500
2024-12-09	10.040	10.080	10.000	10.000	9.583	15,000
2024-12-06	10.140	10.140	9.960	10.020	9.602	21,000
2024-12-05	10.080	10.180	9.900	10.120	9.698	17,500
2024-12-04	9.980	10.140	9.980	10.080	9.659	15,000
2024-12-03	10.040	10.140	9.900	9.980	9.563	17,000
2024-12-02	10.220	10.220	9.520	10.040	9.621	19,500
2024-11-29	10.400	10.500	9.010	10.220	9.793	43,000
2024-11-28	10.440	10.440	10.340	10.340	9.908	14,500
2024-11-27	10.480	10.480	10.440	10.440	10.004	15,500
2024-11-26	10.480	10.480	10.400	10.440	10.004	15,500
2024-11-25	10.580	10.580	10.460	10.500	10.062	36,000
2024-11-22	10.460	10.600	10.200	10.560	10.119	33,000
2024-11-21	10.500	10.500	10.440	10.500	10.062	23,500
2024-11-20	10.480	10.500	10.000	10.500	10.062	29,000
2024-11-19	10.480	10.500	10.200	10.500	10.062	32,500
2024-11-18	10.020	10.500	10.000	10.500	10.062	52,000
2024-11-15	9.990	10.080	9.880	10.040	9.621	33,500
2024-11-14	9.980	9.990	9.250	9.990	9.573	38,500
2024-11-13	9.550	9.990	9.000	9.990	9.573	82,500
2024-11-12	9.820	9.820	9.000	9.460	9.065	52,500
2024-11-11	9.860	9.860	9.400	9.830	9.420	20,500
2024-11-08	9.870	9.900	9.390	9.870	9.458	26,000

← NewerPage 8 of 9 · 521 trading daysOlder →

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.