Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.660	0.700	0.660	0.660	0.645	31,743,000
2022-08-25	0.650	0.670	0.640	0.650	0.635	10,082,000
2022-08-24	0.660	0.660	0.640	0.650	0.635	4,884,000
2022-08-23	0.660	0.670	0.650	0.660	0.645	1,794,000
2022-08-22	0.650	0.670	0.650	0.660	0.645	2,608,000
2022-08-19	0.650	0.670	0.640	0.660	0.645	8,844,000
2022-08-18	0.660	0.670	0.650	0.660	0.645	5,054,000
2022-08-17	0.640	0.660	0.640	0.660	0.645	8,918,000
2022-08-16	0.620	0.660	0.620	0.640	0.626	10,308,000
2022-08-15	0.620	0.620	0.600	0.610	0.596	2,814,000
2022-08-12	0.600	0.610	0.590	0.610	0.596	7,455,266
2022-08-11	0.600	0.610	0.590	0.600	0.587	11,884,000
2022-08-10	0.610	0.620	0.590	0.590	0.577	8,898,000
2022-08-09	0.610	0.620	0.590	0.610	0.596	16,290,000
2022-08-08	0.600	0.610	0.590	0.610	0.596	4,842,000
2022-08-05	0.600	0.600	0.580	0.600	0.587	9,206,000
2022-08-04	0.620	0.620	0.580	0.590	0.577	42,626,000
2022-08-03	0.620	0.630	0.610	0.620	0.606	3,072,687
2022-08-02	0.620	0.630	0.610	0.620	0.606	14,482,000
2022-08-01	0.640	0.640	0.620	0.630	0.616	11,624,000
2022-07-29	0.650	0.660	0.640	0.650	0.635	4,468,000
2022-07-28	0.650	0.660	0.640	0.660	0.645	11,176,000
2022-07-27	0.650	0.660	0.630	0.640	0.626	8,346,000
2022-07-26	0.630	0.660	0.620	0.650	0.635	17,599,420
2022-07-25	0.630	0.630	0.620	0.630	0.616	5,296,000
2022-07-22	0.620	0.640	0.600	0.640	0.626	24,216,000
2022-07-21	0.630	0.630	0.600	0.630	0.616	15,788,000
2022-07-20	0.630	0.640	0.630	0.630	0.616	2,644,000
2022-07-19	0.630	0.640	0.620	0.640	0.626	2,526,000
2022-07-18	0.630	0.650	0.620	0.630	0.616	1,990,000
2022-07-15	0.640	0.640	0.620	0.630	0.616	7,766,000
2022-07-14	0.640	0.640	0.620	0.640	0.626	10,000,000
2022-07-13	0.650	0.650	0.630	0.640	0.626	3,750,000
2022-07-12	0.640	0.650	0.630	0.640	0.626	3,968,000
2022-07-11	0.660	0.670	0.640	0.640	0.626	7,746,000
2022-07-08	0.670	0.680	0.660	0.670	0.655	3,132,000
2022-07-07	0.670	0.680	0.670	0.670	0.655	3,294,000
2022-07-06	0.700	0.700	0.660	0.680	0.665	7,302,000
2022-07-05	0.690	0.700	0.680	0.700	0.684	6,867,393
2022-07-04	0.700	0.710	0.690	0.700	0.684	3,868,000
2022-06-30	0.690	0.710	0.690	0.710	0.694	5,064,000
2022-06-29	0.700	0.710	0.690	0.690	0.675	21,822,000
2022-06-28	0.680	0.700	0.680	0.700	0.684	13,364,230
2022-06-27	0.690	0.690	0.670	0.690	0.675	9,384,000
2022-06-24	0.690	0.700	0.670	0.690	0.675	11,810,000
2022-06-23	0.690	0.700	0.690	0.690	0.675	3,188,000
2022-06-22	0.690	0.700	0.680	0.690	0.675	8,108,000
2022-06-21	0.690	0.700	0.680	0.680	0.665	5,172,000
2022-06-20	0.680	0.710	0.680	0.690	0.675	9,200,000
2022-06-17	0.670	0.680	0.660	0.670	0.655	7,390,000
2022-06-16	0.680	0.680	0.670	0.670	0.655	8,857,384
2022-06-15	0.650	0.680	0.640	0.670	0.655	20,391,600
2022-06-14	0.640	0.650	0.630	0.640	0.626	15,106,400
2022-06-13	0.660	0.660	0.640	0.650	0.635	17,432,000
2022-06-10	0.680	0.690	0.660	0.670	0.655	26,416,000
2022-06-09	0.680	0.690	0.650	0.690	0.675	45,098,801
2022-06-08	0.680	0.700	0.670	0.680	0.665	23,826,301
2022-06-07	0.740	0.760	0.730	0.740	0.655	39,268,000
2022-06-06	0.740	0.740	0.720	0.740	0.655	26,002,000
2022-06-02	0.740	0.750	0.730	0.740	0.655	5,174,000

← NewerPage 18 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.