Guangdong Land Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.860	0.900	0.850	0.900	0.670	591,500
2022-02-04	0.830	0.880	0.810	0.880	0.655	618,000
2022-01-27	0.820	0.830	0.820	0.830	0.618	24,000
2022-01-25	0.870	0.890	0.850	0.850	0.633	86,000
2022-01-24	0.870	0.870	0.850	0.870	0.648	26,000
2022-01-21	0.850	0.870	0.840	0.840	0.626	14,000
2022-01-20	0.860	0.860	0.850	0.850	0.633	134,000
2022-01-19	0.860	0.900	0.850	0.850	0.633	422,000
2022-01-18	0.830	0.850	0.810	0.840	0.626	848,000
2022-01-17	0.850	0.850	0.820	0.840	0.626	510,000
2022-01-14	0.810	0.840	0.810	0.840	0.626	512,000
2022-01-13	0.830	0.830	0.810	0.810	0.603	474,305
2022-01-12	0.830	0.830	0.800	0.810	0.603	470,000
2022-01-11	0.800	0.820	0.790	0.810	0.603	382,000
2022-01-10	0.790	0.800	0.790	0.800	0.596	521,694
2022-01-07	0.770	0.800	0.760	0.800	0.596	246,000
2022-01-06	0.770	0.790	0.760	0.790	0.588	240,000
2022-01-05	0.790	0.790	0.770	0.790	0.588	324,000
2022-01-04	0.790	0.810	0.790	0.790	0.588	306,000
2022-01-03	0.790	0.790	0.780	0.790	0.588	128,000
2021-12-31	0.810	0.810	0.800	0.800	0.596	160,000
2021-12-30	0.780	0.800	0.780	0.780	0.581	132,000
2021-12-29	0.780	0.800	0.770	0.800	0.596	222,000
2021-12-28	0.800	0.800	0.790	0.790	0.588	340,000
2021-12-24	0.770	0.800	0.770	0.800	0.596	224,000
2021-12-23	0.770	0.800	0.760	0.800	0.596	268,000
2021-12-22	0.770	0.780	0.750	0.780	0.581	270,000
2021-12-21	0.730	0.800	0.730	0.800	0.596	308,000
2021-12-20	0.760	0.790	0.760	0.770	0.574	276,000
2021-12-17	0.730	0.770	0.710	0.770	0.574	146,000
2021-12-16	0.730	0.750	0.730	0.740	0.551	210,000
2021-12-15	0.750	0.750	0.730	0.730	0.544	6,000
2021-12-14	0.740	0.780	0.730	0.730	0.544	164,000
2021-12-13	0.700	0.760	0.690	0.750	0.559	230,000
2021-12-10	0.710	0.730	0.670	0.730	0.544	284,184
2021-12-09	0.740	0.760	0.720	0.720	0.536	134,000
2021-12-08	0.720	0.750	0.720	0.720	0.536	179,777
2021-12-07	0.770	0.770	0.720	0.720	0.536	42,000
2021-12-06	0.760	0.790	0.760	0.790	0.588	32,000
2021-12-03	0.760	0.760	0.760	0.760	0.566	4,000
2021-12-02	0.740	0.740	0.700	0.740	0.551	10,000
2021-12-01	0.720	0.720	0.720	0.720	0.536	4,000
2021-11-30	0.740	0.740	0.720	0.720	0.536	44,000
2021-11-29	0.720	0.750	0.710	0.730	0.544	48,000
2021-11-26	0.730	0.730	0.720	0.730	0.544	126,000
2021-11-25	0.740	0.750	0.730	0.750	0.559	18,000
2021-11-24	0.740	0.750	0.730	0.750	0.559	38,000
2021-11-23	0.740	0.790	0.710	0.720	0.536	288,000
2021-11-22	0.760	0.770	0.730	0.730	0.544	238,000
2021-11-19	0.770	0.780	0.740	0.740	0.551	66,000
2021-11-18	0.760	0.770	0.750	0.770	0.574	60,000
2021-11-17	0.750	0.770	0.750	0.770	0.574	22,000
2021-11-16	0.730	0.780	0.730	0.770	0.574	60,000
2021-11-12	0.730	0.730	0.730	0.730	0.544	6,000
2021-11-11	0.800	0.800	0.720	0.730	0.544	174,444
2021-11-10	0.700	0.730	0.700	0.730	0.544	17,440
2021-11-09	0.730	0.740	0.720	0.720	0.536	50,000
2021-11-08	0.800	0.800	0.710	0.720	0.536	68,000
2021-11-05	0.740	0.740	0.690	0.740	0.551	1,124,000
2021-11-04	0.760	0.760	0.740	0.750	0.559	102,000

← NewerPage 19 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.