Gemdale Properties and Investment Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.750	0.770	0.740	0.760	0.672	14,656,000
2021-12-01	0.740	0.770	0.740	0.750	0.664	7,142,000
2021-11-30	0.750	0.750	0.720	0.750	0.664	31,946,869
2021-11-29	0.750	0.750	0.730	0.750	0.664	10,922,000
2021-11-26	0.790	0.790	0.760	0.770	0.681	9,226,000
2021-11-25	0.790	0.790	0.770	0.790	0.699	2,916,000
2021-11-24	0.780	0.790	0.770	0.790	0.699	18,268,000
2021-11-23	0.730	0.780	0.730	0.770	0.681	23,734,000
2021-11-22	0.760	0.760	0.730	0.730	0.646	20,135,900
2021-11-19	0.730	0.760	0.720	0.740	0.655	18,614,000
2021-11-18	0.740	0.740	0.720	0.740	0.655	9,952,000
2021-11-17	0.740	0.750	0.730	0.750	0.664	4,208,800
2021-11-16	0.730	0.750	0.730	0.740	0.655	12,082,000
2021-11-15	0.770	0.780	0.730	0.730	0.646	10,610,000
2021-11-12	0.780	0.790	0.760	0.780	0.690	12,190,000
2021-11-11	0.750	0.780	0.750	0.780	0.690	18,141,000
2021-11-10	0.730	0.760	0.700	0.750	0.664	27,584,000
2021-11-09	0.730	0.740	0.720	0.730	0.646	5,268,000
2021-11-08	0.740	0.750	0.720	0.730	0.646	20,278,000
2021-11-05	0.750	0.750	0.730	0.740	0.655	5,946,000
2021-11-04	0.760	0.770	0.750	0.750	0.664	5,198,908
2021-11-03	0.750	0.770	0.740	0.770	0.681	8,182,788
2021-11-02	0.770	0.770	0.730	0.750	0.664	12,094,850
2021-11-01	0.760	0.770	0.750	0.760	0.672	8,286,000
2021-10-29	0.780	0.780	0.760	0.760	0.672	9,806,000
2021-10-28	0.800	0.810	0.760	0.770	0.681	38,494,000
2021-10-27	0.800	0.810	0.790	0.810	0.717	10,804,000
2021-10-26	0.820	0.820	0.800	0.810	0.717	12,532,000
2021-10-25	0.830	0.840	0.810	0.820	0.725	18,112,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.