Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.465	0.470	0.460	0.460	0.450	3,327,000
2023-05-22	0.465	0.480	0.465	0.465	0.455	3,372,000
2023-05-19	0.480	0.480	0.460	0.460	0.450	15,318,000
2023-05-18	0.475	0.485	0.475	0.480	0.469	2,974,000
2023-05-17	0.490	0.490	0.475	0.480	0.469	16,556,000
2023-05-16	0.510	0.510	0.485	0.490	0.479	12,664,000
2023-05-15	0.510	0.510	0.500	0.500	0.489	5,726,000
2023-05-12	0.520	0.530	0.500	0.510	0.499	7,712,000
2023-05-11	0.520	0.530	0.510	0.510	0.499	2,694,000
2023-05-10	0.530	0.530	0.520	0.520	0.508	1,807,800
2023-05-09	0.520	0.530	0.520	0.530	0.518	3,862,200
2023-05-08	0.520	0.530	0.510	0.520	0.508	8,814,000
2023-05-05	0.510	0.530	0.510	0.520	0.508	3,710,000
2023-05-04	0.510	0.520	0.500	0.510	0.499	3,318,000
2023-05-03	0.520	0.520	0.500	0.510	0.499	532,250
2023-05-02	0.520	0.530	0.500	0.520	0.508	6,070,000
2023-04-28	0.520	0.530	0.510	0.520	0.508	4,118,000
2023-04-27	0.520	0.530	0.520	0.520	0.508	3,632,000
2023-04-26	0.530	0.540	0.520	0.520	0.508	4,500,000
2023-04-25	0.530	0.540	0.530	0.530	0.518	1,588,322
2023-04-24	0.550	0.550	0.530	0.550	0.538	3,288,000
2023-04-21	0.550	0.550	0.540	0.550	0.538	5,270,000
2023-04-20	0.550	0.560	0.530	0.550	0.538	4,960,000
2023-04-19	0.560	0.560	0.540	0.550	0.538	3,510,000
2023-04-18	0.560	0.560	0.550	0.550	0.538	6,088,000
2023-04-17	0.560	0.560	0.550	0.550	0.538	3,190,000
2023-04-14	0.550	0.560	0.540	0.560	0.547	2,496,000
2023-04-13	0.550	0.550	0.530	0.540	0.528	6,962,000
2023-04-12	0.540	0.560	0.530	0.550	0.538	7,700,000
2023-04-11	0.520	0.540	0.520	0.540	0.528	4,880,000
2023-04-06	0.530	0.530	0.500	0.510	0.499	5,348,000
2023-04-04	0.530	0.540	0.520	0.520	0.508	12,058,000
2023-04-03	0.530	0.540	0.520	0.530	0.518	7,190,000
2023-03-31	0.520	0.540	0.520	0.540	0.528	5,096,000
2023-03-30	0.500	0.530	0.495	0.520	0.508	2,576,000
2023-03-29	0.520	0.520	0.490	0.500	0.489	6,788,000
2023-03-28	0.510	0.520	0.500	0.510	0.499	2,962,000
2023-03-27	0.520	0.530	0.500	0.510	0.499	5,686,800
2023-03-24	0.520	0.540	0.510	0.520	0.508	3,920,000
2023-03-23	0.540	0.540	0.520	0.530	0.518	8,181,000
2023-03-22	0.540	0.550	0.530	0.540	0.528	2,578,000
2023-03-21	0.540	0.540	0.520	0.530	0.518	3,700,000
2023-03-20	0.560	0.560	0.540	0.540	0.528	695,972
2023-03-17	0.550	0.560	0.540	0.560	0.547	3,090,000
2023-03-16	0.540	0.560	0.530	0.550	0.538	2,939,358
2023-03-15	0.540	0.550	0.520	0.530	0.518	12,606,000
2023-03-14	0.550	0.560	0.530	0.530	0.518	33,779,500
2023-03-13	0.560	0.570	0.530	0.550	0.538	19,773,400
2023-03-10	0.560	0.570	0.550	0.560	0.547	15,498,000
2023-03-09	0.560	0.570	0.560	0.560	0.547	7,364,000
2023-03-08	0.570	0.580	0.560	0.560	0.547	17,768,199
2023-03-07	0.600	0.600	0.570	0.570	0.557	20,766,000
2023-03-06	0.620	0.620	0.590	0.600	0.587	7,760,800
2023-03-03	0.610	0.620	0.600	0.600	0.587	6,756,000
2023-03-02	0.620	0.620	0.600	0.600	0.587	9,798,500
2023-03-01	0.610	0.620	0.610	0.620	0.606	3,719,200
2023-02-28	0.600	0.620	0.590	0.620	0.606	3,284,000
2023-02-27	0.600	0.600	0.580	0.600	0.587	2,928,000
2023-02-24	0.620	0.620	0.600	0.600	0.587	8,050,000
2023-02-23	0.620	0.630	0.620	0.620	0.606	2,994,000

← NewerPage 15 of 21 · 1,229 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.