Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.560	0.570	0.530	0.530	0.518	9,153,800
2022-11-21	0.550	0.560	0.540	0.560	0.547	6,050,000
2022-11-18	0.570	0.570	0.550	0.560	0.547	5,209,600
2022-11-17	0.560	0.570	0.530	0.560	0.547	8,334,000
2022-11-16	0.600	0.600	0.550	0.560	0.547	10,948,000
2022-11-15	0.550	0.590	0.550	0.590	0.577	20,787,980
2022-11-14	0.560	0.620	0.530	0.560	0.547	63,578,000
2022-11-11	0.480	0.530	0.475	0.530	0.518	34,474,719
2022-11-10	0.475	0.475	0.460	0.465	0.455	7,816,000
2022-11-09	0.480	0.510	0.475	0.480	0.469	25,192,000
2022-11-08	0.490	0.490	0.465	0.475	0.464	17,298,000
2022-11-07	0.470	0.490	0.465	0.490	0.479	15,540,000
2022-11-04	0.440	0.470	0.435	0.460	0.450	13,410,000
2022-11-03	0.450	0.450	0.430	0.440	0.430	7,672,200
2022-11-02	0.425	0.455	0.425	0.450	0.440	7,126,248
2022-11-01	0.420	0.430	0.420	0.430	0.420	7,294,000
2022-10-31	0.435	0.435	0.420	0.430	0.420	4,134,000
2022-10-28	0.455	0.455	0.430	0.435	0.425	5,408,000
2022-10-27	0.440	0.460	0.440	0.445	0.435	5,840,000
2022-10-26	0.445	0.450	0.440	0.440	0.430	6,254,000
2022-10-25	0.460	0.460	0.430	0.435	0.425	10,484,000
2022-10-24	0.495	0.495	0.455	0.455	0.445	10,628,000
2022-10-21	0.510	0.510	0.490	0.490	0.479	5,312,000
2022-10-20	0.510	0.510	0.490	0.500	0.489	4,542,000
2022-10-19	0.495	0.510	0.495	0.500	0.489	9,106,000
2022-10-18	0.510	0.510	0.495	0.495	0.484	8,618,000
2022-10-17	0.510	0.510	0.490	0.510	0.499	11,710,000
2022-10-14	0.500	0.520	0.500	0.510	0.499	2,915,017
2022-10-13	0.500	0.510	0.490	0.495	0.484	7,790,000
2022-10-12	0.510	0.520	0.500	0.500	0.489	14,227,600
2022-10-11	0.510	0.520	0.500	0.520	0.508	4,262,000
2022-10-10	0.520	0.520	0.495	0.510	0.499	15,572,000
2022-10-07	0.540	0.540	0.500	0.510	0.499	3,544,000
2022-10-06	0.550	0.570	0.530	0.530	0.518	1,708,000
2022-10-05	0.550	0.560	0.540	0.560	0.547	490,500
2022-10-03	0.550	0.560	0.520	0.530	0.518	2,026,000
2022-09-30	0.550	0.550	0.510	0.530	0.518	5,359,800
2022-09-29	0.590	0.590	0.530	0.550	0.538	3,488,000
2022-09-28	0.600	0.600	0.560	0.570	0.557	9,151,940
2022-09-27	0.590	0.610	0.580	0.600	0.587	11,634,000
2022-09-26	0.600	0.600	0.580	0.590	0.577	14,134,060
2022-09-23	0.620	0.620	0.590	0.600	0.587	14,736,000
2022-09-22	0.630	0.640	0.600	0.610	0.596	23,471,801
2022-09-21	0.630	0.640	0.630	0.630	0.616	3,478,000
2022-09-20	0.650	0.650	0.630	0.640	0.626	9,694,000
2022-09-19	0.670	0.670	0.640	0.640	0.626	11,480,000
2022-09-16	0.700	0.720	0.660	0.670	0.655	30,174,000
2022-09-15	0.700	0.720	0.700	0.700	0.684	5,454,000
2022-09-14	0.700	0.710	0.680	0.690	0.675	21,188,000
2022-09-13	0.700	0.710	0.690	0.710	0.694	14,261,210
2022-09-09	0.700	0.710	0.680	0.690	0.675	22,119,131
2022-09-08	0.680	0.700	0.680	0.700	0.684	17,212,600
2022-09-07	0.680	0.690	0.680	0.680	0.665	3,029,000
2022-09-06	0.660	0.690	0.650	0.690	0.675	26,744,000
2022-09-05	0.670	0.680	0.650	0.660	0.645	13,642,000
2022-09-02	0.660	0.680	0.660	0.670	0.655	5,306,400
2022-09-01	0.660	0.660	0.640	0.660	0.645	20,209,000
2022-08-31	0.660	0.670	0.660	0.670	0.655	5,606,000
2022-08-30	0.660	0.670	0.650	0.670	0.655	7,018,000
2022-08-29	0.670	0.670	0.660	0.670	0.655	5,518,000

← NewerPage 17 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.