Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.700	0.730	0.680	0.730	0.627	926,888
2022-11-11	0.690	0.740	0.690	0.690	0.592	908,000
2022-11-10	0.690	0.690	0.690	0.690	0.592	4,000
2022-11-09	0.680	0.690	0.660	0.680	0.584	292,000
2022-11-08	0.660	0.670	0.650	0.670	0.575	126,000
2022-11-07	0.650	0.690	0.650	0.680	0.584	416,000
2022-11-04	0.630	0.730	0.630	0.660	0.567	306,000
2022-11-03	0.650	0.650	0.630	0.630	0.541	324,000
2022-11-02	0.640	0.650	0.640	0.640	0.549	66,000
2022-11-01	0.650	0.650	0.650	0.650	0.558	608,000
2022-10-31	0.650	0.650	0.630	0.640	0.549	90,000
2022-10-28	0.670	0.670	0.660	0.670	0.575	274,000
2022-10-27	0.650	0.670	0.650	0.670	0.575	52,000
2022-10-26	0.640	0.650	0.640	0.650	0.558	2,000
2022-10-25	0.630	0.640	0.630	0.630	0.541	220,000
2022-10-24	0.690	0.690	0.650	0.650	0.558	98,000
2022-10-21	0.690	0.690	0.690	0.690	0.592	210,000
2022-10-20	0.690	0.690	0.690	0.690	0.592	3,932,000
2022-10-19	0.700	0.710	0.700	0.700	0.601	800,000
2022-10-18	0.690	0.710	0.680	0.690	0.592	186,000
2022-10-14	0.690	0.700	0.690	0.690	0.592	19,500
2022-10-11	0.690	0.690	0.690	0.690	0.592	12,000
2022-10-10	0.700	0.700	0.690	0.700	0.601	276,000
2022-10-06	0.730	0.780	0.730	0.740	0.635	280,000
2022-10-05	0.740	0.740	0.720	0.730	0.601	102,000
2022-10-03	0.760	0.760	0.740	0.740	0.609	24,000
2022-09-30	0.720	0.740	0.720	0.740	0.609	98,000
2022-09-29	0.710	0.740	0.700	0.720	0.593	208,000
2022-09-28	0.770	0.770	0.760	0.760	0.626	30,000
2022-09-26	0.750	0.800	0.750	0.770	0.634	228,000
2022-09-23	0.760	0.760	0.750	0.750	0.617	202,000
2022-09-22	0.760	0.760	0.760	0.760	0.626	38,000
2022-09-21	0.760	0.780	0.760	0.770	0.634	288,000
2022-09-20	0.760	0.760	0.760	0.760	0.626	306,000
2022-09-19	0.770	0.770	0.760	0.760	0.626	498,000
2022-09-16	0.760	0.760	0.760	0.760	0.626	20,000
2022-09-15	0.770	0.780	0.760	0.760	0.626	352,000
2022-09-14	0.770	0.770	0.770	0.770	0.634	206,000
2022-09-13	0.780	0.780	0.780	0.780	0.642	300,000
2022-09-09	0.780	0.800	0.780	0.780	0.642	708,000
2022-09-08	0.800	0.800	0.770	0.770	0.634	450,138
2022-09-06	0.800	0.800	0.780	0.790	0.650	590,000
2022-09-05	0.800	0.850	0.800	0.830	0.683	38,000
2022-09-02	0.780	0.800	0.780	0.800	0.659	230,000
2022-09-01	0.800	0.800	0.780	0.780	0.642	32,000
2022-08-31	0.800	0.820	0.800	0.800	0.659	748,000
2022-08-30	0.840	0.840	0.780	0.790	0.650	334,000
2022-08-29	0.790	0.840	0.750	0.830	0.683	970,000
2022-08-26	0.800	0.890	0.770	0.800	0.659	796,000
2022-08-25	0.810	0.830	0.800	0.800	0.659	594,000
2022-08-24	0.800	0.830	0.800	0.800	0.659	118,000
2022-08-23	0.790	0.800	0.790	0.800	0.659	40,000
2022-08-22	0.850	0.910	0.800	0.820	0.675	916,000
2022-08-19	0.840	0.840	0.830	0.840	0.692	332,222
2022-08-18	0.860	0.870	0.850	0.850	0.700	334,000
2022-08-17	0.860	0.860	0.850	0.850	0.700	220,000
2022-08-16	0.850	0.920	0.840	0.840	0.692	776,000
2022-08-15	0.890	0.900	0.850	0.850	0.700	226,000
2022-08-12	0.860	0.890	0.850	0.870	0.716	683,361
2022-08-11	0.820	0.960	0.820	0.920	0.757	454,000

← NewerPage 16 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.