Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.780	0.830	0.780	0.800	0.687	182,750
2023-05-24	0.780	0.780	0.780	0.780	0.670	464,000
2023-05-23	0.790	0.790	0.790	0.790	0.678	300,000
2023-05-22	0.790	0.800	0.790	0.790	0.678	146,197
2023-05-19	0.800	0.800	0.790	0.790	0.678	400,000
2023-05-17	0.800	0.800	0.790	0.790	0.678	212,000
2023-05-16	0.800	0.800	0.790	0.790	0.678	238,000
2023-05-15	0.800	0.800	0.800	0.800	0.687	804,000
2023-05-12	0.800	0.810	0.800	0.800	0.687	808,000
2023-05-11	0.800	0.810	0.800	0.810	0.695	778,000
2023-05-10	0.800	0.860	0.800	0.810	0.695	1,942,000
2023-05-09	0.790	0.810	0.790	0.800	0.687	1,542,000
2023-05-08	0.790	0.790	0.790	0.790	0.678	426,000
2023-05-05	0.790	0.790	0.790	0.790	0.678	282,000
2023-05-04	0.790	0.800	0.790	0.790	0.678	1,159,250
2023-05-03	0.790	0.790	0.780	0.780	0.670	500,500
2023-05-02	0.790	0.790	0.780	0.780	0.670	972,250
2023-04-28	0.780	0.790	0.780	0.780	0.670	456,000
2023-04-27	0.780	0.780	0.770	0.780	0.670	429,000
2023-04-26	0.780	0.780	0.780	0.780	0.670	272,000
2023-04-25	0.780	0.780	0.770	0.780	0.670	370,000
2023-04-24	0.780	0.780	0.770	0.780	0.670	720,000
2023-04-21	0.780	0.780	0.780	0.780	0.670	800,000
2023-04-20	0.780	0.790	0.780	0.780	0.670	792,000
2023-04-19	0.780	0.790	0.780	0.790	0.678	674,000
2023-04-18	0.780	0.790	0.780	0.780	0.670	572,000
2023-04-17	0.780	0.790	0.780	0.780	0.670	364,250
2023-04-14	0.780	0.780	0.780	0.780	0.670	350,000
2023-04-13	0.780	0.790	0.780	0.780	0.670	472,000
2023-04-12	0.780	0.780	0.780	0.780	0.670	340,000
2023-04-11	0.770	0.780	0.770	0.770	0.661	1,442,000
2023-04-06	0.770	0.780	0.770	0.780	0.670	306,000
2023-04-04	0.770	0.780	0.770	0.780	0.670	666,000
2023-04-03	0.780	0.790	0.770	0.770	0.661	800,000
2023-03-31	0.780	0.830	0.780	0.790	0.678	1,794,909
2023-03-30	0.750	0.750	0.740	0.750	0.644	48,000
2023-03-29	0.740	0.750	0.740	0.750	0.644	156,610
2023-03-27	0.740	0.770	0.740	0.750	0.644	260,000
2023-03-22	0.740	0.740	0.740	0.740	0.635	8,000
2023-03-21	0.750	0.750	0.740	0.740	0.635	156,000
2023-03-17	0.760	0.760	0.760	0.760	0.653	80,000
2023-03-16	0.750	0.760	0.740	0.760	0.653	240,000
2023-03-15	0.760	0.760	0.750	0.750	0.644	80,000
2023-03-14	0.750	0.750	0.720	0.730	0.627	560,000
2023-03-13	0.750	0.770	0.740	0.770	0.661	130,000
2023-03-10	0.750	0.750	0.750	0.750	0.644	112,000
2023-03-09	0.760	0.760	0.750	0.750	0.644	164,000
2023-03-08	0.760	0.760	0.760	0.760	0.653	92,000
2023-03-07	0.760	0.780	0.760	0.780	0.670	107,027
2023-03-06	0.760	0.770	0.760	0.760	0.653	128,000
2023-03-03	0.780	0.790	0.760	0.760	0.653	98,500
2023-03-01	0.770	0.770	0.770	0.770	0.661	20,000
2023-02-28	0.750	0.750	0.750	0.750	0.644	214,000
2023-02-27	0.750	0.750	0.750	0.750	0.644	55,000
2023-02-24	0.750	0.750	0.750	0.750	0.644	34,000
2023-02-23	0.760	0.770	0.760	0.760	0.653	18,500
2023-02-22	0.760	0.760	0.760	0.760	0.653	4,250
2023-02-21	0.760	0.770	0.760	0.760	0.653	130,000
2023-02-20	0.780	0.790	0.780	0.780	0.670	24,000
2023-02-17	0.750	0.760	0.750	0.760	0.653	28,000

← NewerPage 14 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-06	0.0300 HKD
2023-06-21	0.0800 HKD
2022-10-06	0.0300 HKD
2022-06-28	0.1000 HKD
2021-06-23	0.0153 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.