Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.400	0.405	0.380	0.385	0.383	20,930,000
2023-08-17	0.405	0.405	0.400	0.405	0.403	1,488,000
2023-08-16	0.400	0.425	0.400	0.405	0.403	19,528,000
2023-08-15	0.410	0.410	0.400	0.400	0.398	6,680,000
2023-08-14	0.410	0.410	0.400	0.410	0.408	8,952,000
2023-08-11	0.420	0.420	0.410	0.415	0.413	6,196,000
2023-08-10	0.420	0.420	0.410	0.420	0.418	7,720,000
2023-08-09	0.425	0.425	0.410	0.420	0.418	6,662,000
2023-08-08	0.430	0.430	0.420	0.420	0.418	5,781,000
2023-08-07	0.440	0.440	0.425	0.435	0.433	4,308,000
2023-08-04	0.440	0.450	0.430	0.435	0.433	13,850,000
2023-08-03	0.435	0.440	0.430	0.440	0.438	3,160,000
2023-08-02	0.435	0.445	0.425	0.435	0.433	10,980,000
2023-08-01	0.460	0.465	0.420	0.435	0.433	21,510,000
2023-07-31	0.470	0.475	0.455	0.460	0.458	17,350,000
2023-07-28	0.445	0.460	0.440	0.455	0.453	8,848,000
2023-07-27	0.430	0.450	0.430	0.450	0.448	10,473,980
2023-07-26	0.450	0.450	0.425	0.430	0.428	11,696,000
2023-07-25	0.420	0.445	0.420	0.445	0.443	26,173,000
2023-07-24	0.425	0.425	0.415	0.415	0.413	2,642,000
2023-07-21	0.430	0.440	0.425	0.425	0.423	3,576,000
2023-07-20	0.425	0.435	0.425	0.430	0.428	4,430,000
2023-07-19	0.425	0.425	0.415	0.425	0.423	1,620,000
2023-07-18	0.420	0.430	0.410	0.420	0.418	8,090,000
2023-07-14	0.425	0.430	0.415	0.425	0.423	3,638,000
2023-07-13	0.450	0.450	0.410	0.425	0.415	62,687,281
2023-07-12	0.445	0.455	0.440	0.445	0.435	3,110,000
2023-07-11	0.450	0.455	0.445	0.445	0.435	742,000
2023-07-10	0.465	0.465	0.435	0.445	0.435	6,570,000
2023-07-07	0.455	0.455	0.450	0.455	0.445	1,054,000
2023-07-06	0.460	0.460	0.445	0.455	0.445	3,820,000
2023-07-05	0.455	0.460	0.450	0.460	0.450	490,000
2023-07-04	0.460	0.460	0.455	0.455	0.445	2,834,000
2023-07-03	0.465	0.465	0.450	0.455	0.445	1,840,000
2023-06-30	0.440	0.495	0.440	0.455	0.445	17,074,000
2023-06-29	0.440	0.445	0.435	0.440	0.430	2,594,000
2023-06-28	0.445	0.450	0.440	0.445	0.435	1,998,000
2023-06-27	0.435	0.445	0.435	0.440	0.430	4,658,000
2023-06-26	0.430	0.435	0.425	0.430	0.420	2,262,000
2023-06-23	0.440	0.445	0.410	0.420	0.411	3,050,000
2023-06-21	0.445	0.450	0.440	0.445	0.435	2,680,000
2023-06-20	0.445	0.450	0.440	0.445	0.435	1,754,000
2023-06-19	0.455	0.455	0.445	0.445	0.435	2,172,000
2023-06-16	0.450	0.460	0.445	0.455	0.445	6,706,461
2023-06-15	0.445	0.450	0.435	0.445	0.435	4,014,000
2023-06-14	0.445	0.450	0.435	0.435	0.425	5,460,800
2023-06-13	0.450	0.455	0.445	0.450	0.440	2,770,000
2023-06-12	0.445	0.450	0.440	0.445	0.435	3,850,000
2023-06-09	0.450	0.455	0.445	0.445	0.435	3,552,728
2023-06-08	0.445	0.455	0.445	0.450	0.440	6,038,000
2023-06-07	0.460	0.460	0.445	0.445	0.435	3,120,000
2023-06-06	0.450	0.465	0.450	0.455	0.445	3,658,000
2023-06-05	0.450	0.455	0.445	0.450	0.440	1,632,000
2023-06-02	0.435	0.460	0.435	0.455	0.445	4,854,000
2023-06-01	0.415	0.430	0.410	0.425	0.415	5,564,800
2023-05-31	0.435	0.435	0.410	0.410	0.401	11,654,000
2023-05-30	0.435	0.445	0.425	0.435	0.425	10,274,000
2023-05-29	0.440	0.440	0.435	0.440	0.430	2,236,000
2023-05-25	0.450	0.450	0.435	0.435	0.425	9,434,000
2023-05-24	0.460	0.460	0.440	0.445	0.435	8,588,000

← NewerPage 14 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.