Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.630	0.640	0.620	0.630	0.616	1,362,000
2023-02-21	0.630	0.640	0.630	0.630	0.616	1,720,000
2023-02-20	0.610	0.630	0.610	0.620	0.606	20,108,000
2023-02-17	0.610	0.630	0.600	0.620	0.606	3,770,075
2023-02-16	0.610	0.630	0.600	0.600	0.587	11,162,000
2023-02-15	0.610	0.630	0.610	0.610	0.596	2,190,967
2023-02-14	0.630	0.630	0.620	0.630	0.616	328,000
2023-02-13	0.620	0.630	0.610	0.630	0.616	2,694,000
2023-02-10	0.620	0.630	0.620	0.630	0.616	1,205,200
2023-02-09	0.610	0.630	0.610	0.620	0.606	4,674,000
2023-02-08	0.640	0.640	0.610	0.610	0.596	16,494,801
2023-02-07	0.670	0.680	0.630	0.640	0.626	16,899,199
2023-02-06	0.670	0.680	0.650	0.680	0.665	6,241,000
2023-02-03	0.690	0.690	0.670	0.680	0.665	4,867,800
2023-02-02	0.690	0.700	0.680	0.690	0.675	7,216,400
2023-02-01	0.670	0.700	0.660	0.700	0.684	3,690,000
2023-01-31	0.680	0.680	0.660	0.680	0.665	2,364,800
2023-01-30	0.700	0.700	0.670	0.670	0.655	2,906,000
2023-01-27	0.690	0.710	0.690	0.700	0.684	3,382,400
2023-01-26	0.690	0.710	0.670	0.700	0.684	9,568,600
2023-01-20	0.670	0.690	0.670	0.670	0.655	1,084,400
2023-01-19	0.660	0.680	0.650	0.680	0.665	2,790,000
2023-01-18	0.660	0.670	0.650	0.670	0.655	2,422,300
2023-01-17	0.660	0.670	0.650	0.660	0.645	1,104,000
2023-01-16	0.650	0.670	0.650	0.660	0.645	5,602,000
2023-01-13	0.660	0.660	0.640	0.650	0.635	2,962,000
2023-01-12	0.650	0.660	0.640	0.650	0.635	5,012,000
2023-01-11	0.660	0.660	0.640	0.650	0.635	4,286,000
2023-01-10	0.660	0.660	0.640	0.640	0.626	4,426,000
2023-01-09	0.670	0.680	0.660	0.670	0.655	1,894,600
2023-01-06	0.650	0.670	0.650	0.670	0.655	3,114,000
2023-01-05	0.660	0.670	0.650	0.660	0.645	3,038,000
2023-01-04	0.650	0.670	0.640	0.660	0.645	4,984,435
2023-01-03	0.640	0.660	0.620	0.640	0.626	3,938,000
2022-12-30	0.630	0.650	0.620	0.640	0.626	9,078,000
2022-12-29	0.620	0.640	0.620	0.640	0.626	2,914,000
2022-12-28	0.640	0.640	0.620	0.630	0.616	4,456,000
2022-12-23	0.610	0.640	0.610	0.640	0.626	4,384,000
2022-12-22	0.620	0.630	0.610	0.620	0.606	576,000
2022-12-21	0.620	0.630	0.610	0.610	0.596	756,000
2022-12-20	0.620	0.620	0.600	0.610	0.596	3,126,000
2022-12-19	0.640	0.650	0.610	0.620	0.606	6,518,000
2022-12-16	0.640	0.640	0.620	0.640	0.626	3,524,000
2022-12-15	0.640	0.640	0.610	0.630	0.616	4,544,000
2022-12-14	0.640	0.650	0.630	0.640	0.626	3,082,700
2022-12-13	0.660	0.670	0.630	0.630	0.616	17,104,400
2022-12-12	0.670	0.690	0.650	0.660	0.645	10,911,000
2022-12-09	0.630	0.670	0.620	0.670	0.655	17,076,000
2022-12-08	0.620	0.620	0.600	0.620	0.606	4,152,000
2022-12-07	0.610	0.640	0.590	0.600	0.587	7,464,138
2022-12-06	0.610	0.630	0.600	0.610	0.596	16,777,301
2022-12-05	0.610	0.630	0.600	0.620	0.606	15,828,170
2022-12-02	0.600	0.600	0.570	0.600	0.587	6,646,464
2022-12-01	0.620	0.620	0.590	0.600	0.587	8,729,400
2022-11-30	0.610	0.630	0.580	0.610	0.596	10,088,000
2022-11-29	0.620	0.640	0.600	0.620	0.606	17,494,000
2022-11-28	0.570	0.590	0.560	0.590	0.577	7,450,000
2022-11-25	0.580	0.610	0.570	0.600	0.587	16,256,000
2022-11-24	0.550	0.580	0.540	0.570	0.557	21,640,000
2022-11-23	0.530	0.540	0.520	0.540	0.528	3,750,000

← NewerPage 16 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.