Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	0.990	1.000	0.980	0.980	0.730	450,000
2022-05-11	0.990	1.000	0.980	1.000	0.745	262,000
2022-05-10	0.980	0.990	0.980	0.990	0.737	680,000
2022-05-06	1.000	1.000	0.990	1.000	0.745	176,000
2022-05-05	1.020	1.030	0.990	1.030	0.767	242,000
2022-05-04	1.030	1.040	1.020	1.030	0.767	284,000
2022-05-03	1.040	1.040	1.010	1.020	0.760	420,000
2022-04-29	1.020	1.020	1.010	1.010	0.752	14,000
2022-04-28	0.990	1.010	0.990	1.010	0.752	542,444
2022-04-27	1.040	1.040	0.990	0.990	0.737	210,000
2022-04-26	1.020	1.020	1.000	1.010	0.752	580,000
2022-04-25	1.020	1.030	1.000	1.000	0.745	938,000
2022-04-22	1.000	1.030	1.000	1.030	0.767	420,000
2022-04-21	1.050	1.050	1.030	1.040	0.775	216,100
2022-04-20	1.070	1.080	1.040	1.080	0.804	254,000
2022-04-19	1.100	1.100	1.050	1.090	0.812	90,500
2022-04-14	1.090	1.100	1.080	1.100	0.819	196,000
2022-04-13	1.110	1.110	1.100	1.100	0.819	848,000
2022-04-12	1.120	1.140	1.100	1.140	0.849	514,000
2022-04-11	1.170	1.170	1.120	1.130	0.842	710,000
2022-04-08	1.100	1.190	1.100	1.170	0.871	1,236,000
2022-04-07	1.190	1.240	1.100	1.120	0.834	3,530,000
2022-04-06	0.990	1.200	0.990	1.180	0.879	3,673,881
2022-04-04	0.980	1.010	0.950	1.000	0.745	1,262,250
2022-04-01	1.000	1.040	0.950	0.950	0.708	1,726,444
2022-03-31	0.840	1.010	0.820	1.000	0.745	4,012,000
2022-03-30	0.800	0.800	0.800	0.800	0.596	82,000
2022-03-29	0.740	0.770	0.730	0.730	0.544	203,649
2022-03-28	0.750	0.750	0.740	0.750	0.559	30,000
2022-03-25	0.740	0.740	0.740	0.740	0.551	64,000
2022-03-24	0.750	0.750	0.720	0.720	0.536	66,611
2022-03-23	0.790	0.790	0.740	0.780	0.581	18,000
2022-03-22	0.720	0.770	0.720	0.750	0.559	404,667
2022-03-21	0.790	0.790	0.740	0.740	0.551	2,000
2022-03-18	0.700	0.750	0.700	0.730	0.544	236,000
2022-03-17	0.710	0.750	0.700	0.750	0.559	476,000
2022-03-16	0.680	0.750	0.650	0.700	0.521	346,000
2022-03-15	0.670	0.670	0.650	0.650	0.484	204,453
2022-03-14	0.730	0.730	0.700	0.700	0.521	222,000
2022-03-09	0.790	0.790	0.780	0.780	0.581	26,000
2022-03-08	0.810	0.810	0.810	0.810	0.603	2,000
2022-03-07	0.730	0.770	0.730	0.770	0.574	37,278
2022-03-04	0.820	0.820	0.780	0.780	0.581	67,083
2022-03-03	0.840	0.850	0.840	0.840	0.626	12,242
2022-03-02	0.820	0.820	0.820	0.820	0.611	2,000
2022-02-28	0.850	0.880	0.840	0.850	0.633	1,284,000
2022-02-25	0.880	0.880	0.870	0.870	0.648	2,000
2022-02-24	0.840	0.860	0.810	0.850	0.633	56,000
2022-02-23	0.850	0.850	0.850	0.850	0.633	12,000
2022-02-22	0.820	0.850	0.820	0.830	0.618	172,500
2022-02-21	0.890	0.900	0.840	0.850	0.633	212,000
2022-02-18	0.870	0.930	0.860	0.890	0.663	336,500
2022-02-17	0.880	0.910	0.860	0.860	0.641	242,000
2022-02-16	0.900	0.950	0.870	0.880	0.655	400,000
2022-02-15	0.880	0.900	0.880	0.900	0.670	12,000
2022-02-14	0.900	0.910	0.880	0.880	0.655	244,000
2022-02-11	0.910	0.930	0.870	0.890	0.663	124,000
2022-02-10	0.880	0.910	0.880	0.910	0.678	14,000
2022-02-09	0.930	0.930	0.870	0.880	0.655	35,750
2022-02-08	0.930	0.950	0.870	0.880	0.655	204,000

← NewerPage 18 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.