Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.750	0.760	0.740	0.740	0.655	38,510,000
2022-05-31	0.740	0.780	0.740	0.760	0.672	44,902,000
2022-05-30	0.720	0.750	0.720	0.740	0.655	13,632,000
2022-05-27	0.730	0.750	0.720	0.720	0.637	9,250,000
2022-05-26	0.730	0.740	0.720	0.730	0.646	9,410,000
2022-05-25	0.750	0.750	0.730	0.730	0.646	11,494,000
2022-05-24	0.790	0.790	0.750	0.750	0.664	12,706,000
2022-05-23	0.770	0.790	0.770	0.790	0.699	7,428,000
2022-05-20	0.780	0.790	0.760	0.770	0.681	14,500,000
2022-05-19	0.770	0.800	0.770	0.770	0.681	19,954,000
2022-05-18	0.790	0.810	0.780	0.790	0.699	17,008,000
2022-05-17	0.790	0.800	0.780	0.800	0.708	13,570,000
2022-05-16	0.810	0.820	0.780	0.790	0.699	12,697,500
2022-05-13	0.760	0.800	0.750	0.800	0.708	13,657,000
2022-05-12	0.790	0.800	0.760	0.760	0.672	13,036,000
2022-05-11	0.800	0.810	0.800	0.800	0.708	9,136,000
2022-05-10	0.810	0.810	0.770	0.800	0.708	10,816,000
2022-05-06	0.830	0.830	0.800	0.820	0.725	10,037,670
2022-05-05	0.870	0.880	0.830	0.840	0.743	13,078,000
2022-05-04	0.860	0.870	0.850	0.870	0.770	2,220,000
2022-05-03	0.830	0.870	0.820	0.860	0.761	3,896,000
2022-04-29	0.820	0.840	0.800	0.840	0.743	8,472,000
2022-04-28	0.820	0.830	0.800	0.820	0.725	11,814,000
2022-04-27	0.790	0.810	0.780	0.810	0.717	24,801,289
2022-04-26	0.810	0.840	0.780	0.790	0.699	36,548,000
2022-04-25	0.850	0.850	0.790	0.800	0.708	33,264,000
2022-04-22	0.850	0.870	0.840	0.860	0.761	7,374,400
2022-04-21	0.880	0.880	0.850	0.860	0.761	9,442,000
2022-04-20	0.910	0.910	0.860	0.870	0.770	10,496,400
2022-04-19	0.910	0.920	0.890	0.900	0.796	6,310,000
2022-04-14	0.930	0.940	0.910	0.920	0.814	10,632,000
2022-04-13	0.920	0.930	0.910	0.920	0.814	16,984,000
2022-04-12	0.900	0.930	0.880	0.920	0.814	37,236,000
2022-04-11	0.930	0.930	0.870	0.890	0.787	17,436,000
2022-04-08	0.930	0.950	0.910	0.930	0.823	51,672,000
2022-04-07	0.930	0.940	0.900	0.920	0.814	55,698,000
2022-04-06	0.900	0.940	0.860	0.930	0.823	42,246,633
2022-04-04	0.890	0.940	0.880	0.920	0.814	20,484,000
2022-04-01	0.840	0.890	0.840	0.880	0.779	27,034,600
2022-03-31	0.840	0.870	0.830	0.840	0.743	35,742,000
2022-03-30	0.800	0.830	0.790	0.820	0.725	13,674,000
2022-03-29	0.790	0.800	0.770	0.790	0.699	8,886,000
2022-03-28	0.810	0.830	0.770	0.780	0.690	18,934,000
2022-03-25	0.830	0.840	0.800	0.820	0.725	9,844,000
2022-03-24	0.820	0.840	0.800	0.820	0.725	21,724,000
2022-03-23	0.840	0.840	0.800	0.820	0.725	18,740,699
2022-03-22	0.790	0.830	0.770	0.830	0.734	16,374,000
2022-03-21	0.800	0.820	0.760	0.790	0.699	19,258,000
2022-03-18	0.790	0.790	0.720	0.780	0.690	203,876,000
2022-03-17	0.760	0.800	0.750	0.800	0.708	42,390,000
2022-03-16	0.650	0.720	0.640	0.720	0.637	47,124,000
2022-03-15	0.680	0.700	0.610	0.620	0.549	63,670,000
2022-03-14	0.790	0.790	0.680	0.700	0.619	61,382,000
2022-03-11	0.810	0.810	0.780	0.790	0.699	14,028,000
2022-03-10	0.820	0.820	0.800	0.820	0.725	16,014,000
2022-03-09	0.820	0.850	0.780	0.800	0.708	23,435,500
2022-03-08	0.860	0.860	0.810	0.820	0.725	16,747,400
2022-03-07	0.860	0.860	0.820	0.840	0.743	15,346,000
2022-03-04	0.850	0.870	0.850	0.860	0.761	8,178,000
2022-03-03	0.850	0.860	0.850	0.860	0.761	4,174,000

← NewerPage 19 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.