Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 9.850 | 9.980 | 9.550 | 9.580 | 9.180 | 24,000 |
| 2024-11-05 | 9.310 | 9.770 | 9.040 | 9.770 | 9.362 | 30,500 |
| 2024-11-04 | 9.780 | 9.780 | 9.000 | 9.390 | 8.998 | 33,000 |
| 2024-11-01 | 9.600 | 9.900 | 9.430 | 9.730 | 9.324 | 18,000 |
| 2024-10-31 | 9.890 | 9.940 | 9.600 | 9.820 | 9.410 | 17,000 |
| 2024-10-30 | 9.800 | 9.890 | 9.600 | 9.820 | 9.410 | 23,500 |
| 2024-10-29 | 9.950 | 9.960 | 9.740 | 9.900 | 9.487 | 23,500 |
| 2024-10-28 | 9.800 | 9.900 | 9.550 | 9.800 | 9.391 | 5,000 |
| 2024-10-25 | 9.800 | 9.970 | 9.800 | 9.970 | 9.554 | 3,500 |
| 2024-10-24 | 9.600 | 9.980 | 9.600 | 9.970 | 9.554 | 7,000 |
| 2024-10-23 | 9.800 | 10.000 | 9.800 | 9.990 | 9.573 | 19,500 |
| 2024-10-22 | 10.000 | 10.020 | 9.500 | 10.020 | 9.602 | 29,500 |
| 2024-10-21 | 10.000 | 10.000 | 10.000 | 10.000 | 9.583 | 0 |
| 2024-10-18 | 10.000 | 10.000 | 10.000 | 10.000 | 9.583 | 1,000 |
| 2024-10-17 | 10.180 | 10.180 | 9.800 | 10.000 | 9.583 | 14,500 |
| 2024-10-16 | 9.800 | 10.000 | 9.800 | 10.000 | 9.583 | 3,500 |
| 2024-10-15 | 10.000 | 10.000 | 10.000 | 10.000 | 9.583 | 1,000 |
| 2024-10-14 | 10.040 | 10.040 | 9.000 | 10.040 | 9.621 | 14,000 |
| 2024-10-10 | 10.000 | 10.040 | 9.990 | 10.040 | 9.621 | 17,000 |
| 2024-10-09 | 10.000 | 10.100 | 10.000 | 10.060 | 9.640 | 1,500 |
| 2024-10-08 | 10.060 | 10.200 | 9.980 | 10.100 | 9.678 | 51,000 |
| 2024-10-07 | 9.940 | 10.120 | 9.880 | 10.000 | 9.583 | 55,000 |
| 2024-10-04 | 9.980 | 10.100 | 9.900 | 10.000 | 9.583 | 24,000 |
| 2024-10-03 | 10.000 | 10.000 | 9.700 | 9.980 | 9.563 | 20,500 |
| 2024-10-02 | 10.160 | 10.680 | 9.950 | 10.100 | 9.678 | 57,000 |
| 2024-09-30 | 10.500 | 10.780 | 10.100 | 10.700 | 10.253 | 90,000 |
| 2024-09-27 | 10.460 | 10.560 | 9.580 | 10.500 | 10.062 | 121,500 |
| 2024-09-26 | 10.400 | 10.640 | 9.600 | 10.460 | 10.023 | 79,500 |
| 2024-09-25 | 10.280 | 10.360 | 9.380 | 10.360 | 9.928 | 84,000 |
| 2024-09-24 | 9.340 | 10.580 | 8.130 | 10.280 | 9.851 | 227,000 |
| 2024-09-23 | 8.000 | 8.300 | 7.600 | 8.150 | 7.810 | 89,500 |
| 2024-09-20 | 6.680 | 8.000 | 6.680 | 7.950 | 7.618 | 77,000 |
| 2024-09-19 | 6.920 | 6.920 | 6.660 | 6.880 | 6.593 | 25,000 |
| 2024-09-17 | 6.950 | 7.050 | 6.950 | 6.980 | 6.689 | 38,500 |
| 2024-09-16 | 6.800 | 7.060 | 6.680 | 6.950 | 6.660 | 29,500 |
| 2024-09-13 | 6.220 | 6.930 | 6.200 | 6.660 | 6.382 | 38,500 |
| 2024-09-12 | 6.600 | 6.820 | 6.000 | 6.220 | 5.960 | 116,500 |
| 2024-09-11 | 10.000 | 10.000 | 6.800 | 6.820 | 6.535 | 261,500 |
| 2024-09-10 | 9.310 | 10.740 | 9.310 | 9.900 | 9.487 | 263,500 |
| 2024-09-09 | 12.100 | 12.880 | 9.500 | 9.500 | 9.103 | 1,455,500 |
← NewerPage 9 of 9 · 520 trading days
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.