Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 9.700 | 9.980 | 9.700 | 9.870 | 9.458 | 16,000 |
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.