Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.249	0.255	0.246	0.247	0.246	16,286,000
2023-11-15	0.247	0.255	0.246	0.249	0.248	32,878,000
2023-11-14	0.239	0.247	0.237	0.242	0.241	30,346,000
2023-11-13	0.245	0.245	0.238	0.239	0.238	30,440,000
2023-11-10	0.244	0.246	0.240	0.244	0.243	24,636,000
2023-11-09	0.260	0.260	0.245	0.245	0.244	42,240,000
2023-11-08	0.244	0.265	0.242	0.260	0.259	74,938,000
2023-11-07	0.255	0.255	0.242	0.243	0.242	36,326,000
2023-11-06	0.244	0.265	0.244	0.255	0.254	70,890,000
2023-11-03	0.234	0.244	0.233	0.243	0.242	31,688,000
2023-11-02	0.238	0.239	0.231	0.234	0.233	22,856,000
2023-11-01	0.232	0.234	0.226	0.232	0.231	20,846,000
2023-10-31	0.241	0.241	0.230	0.232	0.231	33,462,000
2023-10-30	0.236	0.243	0.235	0.238	0.237	38,462,000
2023-10-27	0.234	0.241	0.226	0.239	0.238	64,463,199
2023-10-26	0.241	0.242	0.226	0.231	0.230	63,222,000
2023-10-25	0.244	0.246	0.237	0.240	0.239	51,559,527
2023-10-24	0.245	0.246	0.239	0.239	0.238	50,872,129
2023-10-20	0.247	0.270	0.242	0.243	0.242	145,664,000
2023-10-19	0.255	0.265	0.243	0.245	0.244	82,480,000
2023-10-18	0.255	0.260	0.248	0.255	0.254	45,224,312
2023-10-17	0.275	0.275	0.255	0.255	0.254	74,290,000
2023-10-16	0.295	0.295	0.270	0.275	0.274	50,066,000
2023-10-13	0.305	0.310	0.290	0.295	0.294	29,148,000
2023-10-12	0.305	0.315	0.305	0.310	0.309	20,908,000
2023-10-11	0.295	0.320	0.290	0.300	0.299	52,076,000
2023-10-10	0.300	0.310	0.290	0.295	0.294	29,078,000
2023-10-09	0.300	0.305	0.295	0.300	0.299	13,040,000
2023-10-06	0.300	0.305	0.295	0.300	0.299	3,450,000
2023-10-05	0.300	0.305	0.295	0.295	0.294	1,186,000
2023-10-04	0.305	0.305	0.295	0.300	0.299	10,282,000
2023-10-03	0.325	0.325	0.305	0.310	0.309	6,116,000
2023-09-29	0.325	0.335	0.325	0.325	0.324	1,672,000
2023-09-28	0.330	0.330	0.315	0.325	0.324	24,754,000
2023-09-27	0.330	0.335	0.320	0.325	0.324	15,368,000
2023-09-26	0.340	0.340	0.325	0.325	0.324	28,816,000
2023-09-25	0.355	0.355	0.330	0.335	0.333	40,941,199
2023-09-22	0.350	0.360	0.345	0.355	0.353	37,467,000
2023-09-21	0.370	0.380	0.345	0.350	0.348	45,328,000
2023-09-20	0.365	0.380	0.360	0.365	0.363	58,756,000
2023-09-19	0.375	0.380	0.350	0.360	0.358	64,344,000
2023-09-18	0.390	0.390	0.365	0.370	0.368	37,024,000
2023-09-15	0.395	0.410	0.380	0.380	0.378	63,984,000
2023-09-14	0.420	0.425	0.385	0.390	0.388	73,524,000
2023-09-13	0.435	0.495	0.405	0.415	0.413	216,906,000
2023-09-12	0.410	0.455	0.385	0.425	0.423	194,018,000
2023-09-11	0.445	0.450	0.375	0.410	0.408	116,592,000
2023-09-07	0.385	0.530	0.385	0.430	0.428	253,172,000
2023-09-06	0.355	0.385	0.350	0.375	0.373	19,522,000
2023-09-05	0.360	0.365	0.355	0.360	0.358	5,146,000
2023-09-04	0.350	0.365	0.350	0.355	0.353	17,384,000
2023-08-31	0.360	0.370	0.340	0.340	0.338	8,220,000
2023-08-30	0.360	0.365	0.355	0.360	0.358	2,432,000
2023-08-29	0.340	0.360	0.340	0.355	0.353	9,922,000
2023-08-28	0.385	0.385	0.335	0.340	0.338	30,390,000
2023-08-25	0.350	0.365	0.350	0.365	0.363	3,331,944
2023-08-24	0.350	0.355	0.345	0.355	0.353	9,994,000
2023-08-23	0.355	0.355	0.345	0.350	0.348	6,178,000
2023-08-22	0.365	0.365	0.345	0.355	0.353	22,970,000
2023-08-21	0.385	0.385	0.360	0.365	0.363	16,972,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-19	0.0011 HKD
2023-07-14	0.0076 HKD
2022-06-08	0.0703 HKD
2021-06-03	0.0967 HKD
2020-06-04	0.0781 HKD
2019-06-03	0.0314 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.