Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	0.780	0.780	0.760	0.760	0.653	152,000
2023-02-15	0.770	0.780	0.770	0.780	0.670	400,000
2023-02-14	0.770	0.770	0.770	0.770	0.661	20,000
2023-02-13	0.780	0.780	0.770	0.770	0.661	172,000
2023-02-10	0.770	0.770	0.770	0.770	0.661	38,000
2023-02-09	0.780	0.780	0.770	0.780	0.670	311,340
2023-02-08	0.770	0.800	0.770	0.780	0.670	42,222
2023-02-07	0.800	0.800	0.780	0.780	0.670	70,500
2023-02-06	0.780	0.800	0.770	0.800	0.687	629,750
2023-02-03	0.780	0.780	0.780	0.780	0.670	304,000
2023-02-02	0.790	0.790	0.780	0.780	0.670	363,834
2023-02-01	0.810	0.810	0.790	0.790	0.678	294,000
2023-01-31	0.780	0.790	0.770	0.790	0.678	464,001
2023-01-30	0.790	0.790	0.780	0.780	0.670	573,527
2023-01-27	0.780	0.810	0.780	0.790	0.678	528,000
2023-01-26	0.780	0.780	0.780	0.780	0.670	230,000
2023-01-20	0.770	0.790	0.770	0.780	0.670	380,000
2023-01-19	0.770	0.780	0.770	0.780	0.670	192,000
2023-01-18	0.780	0.790	0.780	0.780	0.670	168,000
2023-01-17	0.770	0.770	0.770	0.770	0.661	238,000
2023-01-16	0.770	0.790	0.770	0.790	0.678	260,000
2023-01-13	0.780	0.790	0.770	0.770	0.661	101,667
2023-01-12	0.780	0.780	0.780	0.780	0.670	20,000
2023-01-11	0.780	0.780	0.780	0.780	0.670	22,000
2023-01-10	0.780	0.780	0.780	0.780	0.670	230,000
2023-01-09	0.770	0.780	0.770	0.770	0.661	1,012,000
2023-01-06	0.790	0.800	0.770	0.770	0.661	360,000
2023-01-05	0.770	0.780	0.770	0.780	0.670	362,000
2023-01-04	0.800	0.800	0.770	0.800	0.687	46,000
2023-01-03	0.770	0.780	0.760	0.770	0.661	564,000
2022-12-30	0.780	0.780	0.780	0.780	0.670	4,000
2022-12-29	0.760	0.770	0.760	0.760	0.653	246,000
2022-12-28	0.780	0.790	0.770	0.770	0.661	196,000
2022-12-23	0.760	0.770	0.760	0.760	0.653	246,000
2022-12-21	0.790	0.790	0.760	0.760	0.653	204,000
2022-12-20	0.760	0.770	0.750	0.770	0.661	608,000
2022-12-19	0.780	0.790	0.760	0.760	0.653	402,000
2022-12-16	0.790	0.800	0.750	0.780	0.670	875,778
2022-12-15	0.790	0.790	0.760	0.790	0.678	10,000
2022-12-14	0.760	0.770	0.760	0.770	0.661	129,000
2022-12-13	0.760	0.770	0.750	0.760	0.653	752,000
2022-12-12	0.780	0.780	0.770	0.780	0.670	280,000
2022-12-09	0.750	0.800	0.750	0.790	0.678	1,090,000
2022-12-08	0.760	0.760	0.760	0.760	0.653	488,000
2022-12-07	0.760	0.770	0.750	0.760	0.653	336,000
2022-12-06	0.790	0.790	0.780	0.780	0.670	90,000
2022-12-05	0.790	0.800	0.770	0.800	0.687	91,691
2022-12-02	0.760	0.790	0.760	0.790	0.678	102,000
2022-12-01	0.790	0.790	0.760	0.770	0.661	300,000
2022-11-30	0.800	0.800	0.770	0.770	0.661	426,000
2022-11-29	0.760	0.890	0.760	0.800	0.687	1,414,000
2022-11-28	0.770	0.780	0.740	0.750	0.644	246,000
2022-11-25	0.750	0.770	0.740	0.770	0.661	480,888
2022-11-24	0.750	0.770	0.750	0.770	0.661	28,000
2022-11-23	0.740	0.770	0.740	0.740	0.635	306,000
2022-11-22	0.730	0.750	0.730	0.740	0.635	80,000
2022-11-18	0.760	0.760	0.740	0.740	0.635	6,000
2022-11-17	0.740	0.750	0.710	0.750	0.644	312,000
2022-11-16	0.800	0.800	0.740	0.740	0.635	1,140,000
2022-11-15	0.730	0.850	0.710	0.830	0.713	882,000

← NewerPage 15 of 20 · 1,147 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.