Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.850	0.850	0.830	0.830	0.734	15,328,000
2022-03-01	0.870	0.870	0.840	0.850	0.752	11,226,000
2022-02-28	0.860	0.860	0.840	0.860	0.761	12,954,900
2022-02-25	0.870	0.880	0.850	0.860	0.761	9,502,100
2022-02-24	0.900	0.900	0.860	0.860	0.761	12,764,000
2022-02-23	0.910	0.910	0.900	0.900	0.796	1,610,600
2022-02-22	0.920	0.920	0.890	0.910	0.805	10,527,500
2022-02-21	0.940	0.940	0.910	0.920	0.814	4,480,000
2022-02-18	0.940	0.950	0.930	0.940	0.832	3,430,000
2022-02-17	0.930	0.950	0.930	0.940	0.832	6,376,000
2022-02-16	0.910	0.960	0.900	0.940	0.832	34,722,000
2022-02-15	0.900	0.910	0.890	0.900	0.796	28,140,000
2022-02-14	0.920	0.930	0.890	0.900	0.796	13,318,000
2022-02-11	0.900	0.940	0.900	0.920	0.814	23,744,000
2022-02-10	0.880	0.900	0.880	0.900	0.796	11,266,000
2022-02-09	0.890	0.910	0.860	0.880	0.779	38,275,000
2022-02-08	0.890	0.910	0.880	0.890	0.787	16,088,000
2022-02-07	0.890	0.900	0.870	0.890	0.787	23,222,000
2022-02-04	0.870	0.900	0.870	0.900	0.796	11,214,000
2022-01-31	0.860	0.870	0.850	0.870	0.770	916,000
2022-01-28	0.860	0.860	0.840	0.860	0.761	3,772,000
2022-01-27	0.890	0.890	0.820	0.850	0.752	14,348,000
2022-01-26	0.890	0.900	0.870	0.880	0.779	10,256,000
2022-01-25	0.910	0.980	0.880	0.890	0.787	21,086,000
2022-01-24	0.910	0.920	0.900	0.900	0.796	7,606,000
2022-01-21	0.890	0.910	0.880	0.910	0.805	7,012,995
2022-01-20	0.900	0.930	0.880	0.890	0.787	10,064,000
2022-01-19	0.890	0.900	0.880	0.900	0.796	5,830,000
2022-01-18	0.870	0.900	0.870	0.890	0.787	28,544,000
2022-01-17	0.860	0.880	0.850	0.860	0.761	27,474,000
2022-01-14	0.860	0.880	0.850	0.860	0.761	14,336,000
2022-01-13	0.860	0.870	0.850	0.870	0.770	11,704,000
2022-01-12	0.870	0.880	0.850	0.870	0.770	11,747,600
2022-01-11	0.850	0.870	0.840	0.870	0.770	14,123,000
2022-01-10	0.860	0.870	0.840	0.850	0.752	35,794,000
2022-01-07	0.830	0.870	0.830	0.850	0.752	15,489,930
2022-01-06	0.840	0.850	0.810	0.820	0.725	14,491,000
2022-01-05	0.850	0.850	0.820	0.830	0.734	9,664,000
2022-01-04	0.820	0.850	0.810	0.840	0.743	13,952,800
2022-01-03	0.820	0.840	0.820	0.840	0.743	8,392,000
2021-12-31	0.810	0.830	0.810	0.830	0.734	4,706,000
2021-12-30	0.800	0.810	0.790	0.810	0.717	5,600,000
2021-12-29	0.800	0.800	0.790	0.800	0.708	6,100,000
2021-12-28	0.790	0.800	0.780	0.790	0.699	8,196,000
2021-12-24	0.790	0.790	0.780	0.790	0.699	1,040,000
2021-12-23	0.770	0.800	0.770	0.790	0.699	13,246,000
2021-12-22	0.790	0.790	0.760	0.770	0.681	3,586,800
2021-12-21	0.760	0.800	0.760	0.770	0.681	7,143,451
2021-12-20	0.800	0.800	0.760	0.760	0.672	19,684,369
2021-12-17	0.790	0.800	0.780	0.800	0.708	6,768,000
2021-12-16	0.760	0.790	0.750	0.780	0.690	7,229,931
2021-12-15	0.760	0.780	0.750	0.750	0.664	7,766,000
2021-12-14	0.770	0.780	0.750	0.750	0.664	14,004,000
2021-12-13	0.800	0.800	0.770	0.770	0.681	8,386,000
2021-12-10	0.800	0.810	0.790	0.800	0.708	5,758,000
2021-12-09	0.790	0.800	0.780	0.800	0.708	8,874,000
2021-12-08	0.780	0.800	0.770	0.780	0.690	8,230,000
2021-12-07	0.770	0.790	0.760	0.780	0.690	14,876,000
2021-12-06	0.760	0.790	0.750	0.760	0.672	18,996,000
2021-12-03	0.760	0.760	0.740	0.750	0.664	3,730,000

← NewerPage 20 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.