Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2026-10-16 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 500 |
| 2026-10-15 | 8.400 | 8.400 | 8.395 | 8.395 | 8.395 | 2,000 |
| 2026-10-14 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | 500 |
| 2026-10-13 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2026-10-12 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1,500 |
| 2026-10-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2026-10-08 | 8.255 | 8.255 | 8.250 | 8.250 | 8.250 | 500 |
| 2026-10-07 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2026-10-06 | 8.280 | 8.280 | 8.275 | 8.275 | 8.275 | 500 |
| 2026-10-05 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2026-10-02 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1,000 |
| 2026-09-30 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 1,000 |
| 2026-09-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 500 |
| 2026-09-28 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 500 |
| 2026-09-25 | 8.410 | 8.430 | 8.410 | 8.410 | 8.410 | 3,000 |
| 2026-09-24 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2026-09-23 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 500 |
| 2026-09-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2026-09-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 500 |
| 2026-09-18 | 8.700 | 8.750 | 8.700 | 8.700 | 8.700 | 500 |
| 2026-09-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,500 |
| 2026-09-16 | 8.700 | 9.000 | 8.700 | 8.700 | 8.700 | 500 |
| 2026-09-15 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 1,000 |
| 2026-09-14 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 1,000 |
| 2026-09-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2026-09-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2026-09-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-04 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-09-03 | 9.170 | 9.170 | 9.000 | 9.000 | 9.000 | 1,000 |
| 2026-09-02 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 500 |
| 2026-09-01 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2026-08-31 | 8.995 | 8.995 | 8.990 | 8.990 | 8.990 | 6,500 |
| 2026-08-28 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 3,000 |
| 2026-08-27 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 500 |
| 2026-08-26 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 500 |
| 2026-08-25 | 8.600 | 8.600 | 8.495 | 8.500 | 8.500 | 1,500 |
| 2026-08-24 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2026-08-21 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 500 |
| 2026-08-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 500 |
| 2026-08-19 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2026-08-18 | 8.485 | 8.485 | 8.485 | 8.485 | 8.485 | 0 |
| 2026-08-17 | 8.500 | 8.500 | 6.900 | 8.495 | 8.495 | 2,000 |
| 2026-08-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2026-08-13 | 8.500 | 9.300 | 8.500 | 9.250 | 9.250 | 7,500 |
| 2026-08-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-08-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 500 |
| 2026-08-07 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-08-06 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-08-05 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-08-04 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 1,000 |
| 2026-08-03 | 8.300 | 8.310 | 8.295 | 8.300 | 8.300 | 2,500 |
| 2026-07-31 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-07-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,500 |
| 2026-07-29 | 7.970 | 8.400 | 7.970 | 8.400 | 8.400 | 0 |
| 2026-07-28 | 7.970 | 8.450 | 7.970 | 8.450 | 8.450 | 0 |
| 2026-07-27 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
Page 1 of 3 · 125 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.