Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.850	0.930	0.830	0.850	0.700	1
2022-08-08	0.870	0.870	0.850	0.850	0.700	160,000
2022-08-05	0.860	0.860	0.850	0.850	0.700	126,000
2022-08-04	0.850	0.850	0.850	0.850	0.700	34,000
2022-08-03	0.840	0.850	0.830	0.850	0.700	46,000
2022-08-02	0.860	0.860	0.850	0.860	0.708	60,000
2022-08-01	0.860	0.860	0.860	0.860	0.708	100,000
2022-07-29	0.880	0.890	0.880	0.880	0.724	452,000
2022-07-28	0.880	0.880	0.880	0.880	0.724	2,000
2022-07-27	0.890	0.890	0.890	0.890	0.733	342,000
2022-07-26	0.890	0.900	0.890	0.900	0.741	177,777
2022-07-25	0.880	0.890	0.880	0.890	0.733	28,000
2022-07-22	0.880	0.900	0.880	0.880	0.724	146,000
2022-07-21	0.910	0.910	0.880	0.880	0.724	10,000
2022-07-20	0.880	0.880	0.870	0.870	0.716	127,712
2022-07-19	0.890	0.910	0.880	0.890	0.733	8
2022-07-18	0.900	0.920	0.890	0.890	0.733	302,750
2022-07-15	0.920	0.920	0.900	0.900	0.741	78,000
2022-07-13	0.890	0.920	0.890	0.910	0.749	1,453,000
2022-07-12	0.890	0.900	0.890	0.890	0.733	226,750
2022-07-11	0.900	0.910	0.900	0.900	0.741	480,000
2022-07-08	0.910	0.950	0.910	0.910	0.749	102,001
2022-07-07	0.900	0.900	0.900	0.900	0.741	86,000
2022-07-06	0.900	0.900	0.900	0.900	0.741	272,000
2022-07-05	0.900	0.910	0.900	0.900	0.741	106,000
2022-07-04	0.920	0.920	0.900	0.900	0.741	438,251
2022-06-30	0.920	0.930	0.920	0.920	0.757	209,281
2022-06-29	0.930	0.930	0.920	0.920	0.757	410,000
2022-06-28	0.990	0.990	0.920	0.930	0.766	434,000
2022-06-27	1.040	1.050	1.020	1.050	0.782	1,416,000
2022-06-24	1.030	1.040	1.020	1.040	0.775	318,000
2022-06-23	1.050	1.050	1.040	1.040	0.775	76,000
2022-06-22	1.050	1.050	1.030	1.030	0.767	203,974
2022-06-21	1.060	1.060	1.020	1.050	0.782	1,056,000
2022-06-20	1.040	1.070	1.040	1.040	0.775	632,000
2022-06-17	1.050	1.050	1.040	1.040	0.775	76,000
2022-06-16	1.060	1.060	1.030	1.030	0.767	104,000
2022-06-15	1.060	1.080	1.060	1.080	0.804	170,000
2022-06-14	1.070	1.070	1.060	1.060	0.790	90,000
2022-06-13	1.060	1.080	1.060	1.080	0.804	14,000
2022-06-10	1.050	1.140	1.050	1.100	0.819	64,465
2022-06-09	1.160	1.160	1.050	1.070	0.797	347,540
2022-06-08	1.070	1.180	1.050	1.140	0.849	674,000
2022-06-07	1.050	1.070	1.050	1.060	0.790	338,451
2022-06-06	1.070	1.070	1.040	1.060	0.790	97,750
2022-06-02	1.040	1.070	1.030	1.070	0.797	328,210
2022-06-01	1.040	1.060	1.020	1.060	0.790	460,000
2022-05-31	1.050	1.050	1.030	1.040	0.775	588,000
2022-05-30	1.040	1.040	1.010	1.030	0.767	252,000
2022-05-27	1.010	1.050	1.000	1.000	0.745	118,000
2022-05-26	0.990	1.000	0.990	1.000	0.745	252,000
2022-05-25	1.030	1.030	1.030	1.030	0.767	2,000
2022-05-24	0.990	0.990	0.990	0.990	0.737	340,000
2022-05-23	0.990	0.990	0.990	0.990	0.737	724,000
2022-05-20	1.000	1.010	0.990	1.010	0.752	432,000
2022-05-19	1.010	1.050	1.010	1.020	0.760	38,000
2022-05-17	0.990	1.090	0.990	1.020	0.760	507,099
2022-05-16	1.020	1.020	0.980	0.990	0.737	130,300
2022-05-13	0.990	0.990	0.990	0.990	0.737	216,000
2022-05-12	0.990	1.000	0.980	0.980	0.730	450,000

← NewerPage 17 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.