Gemdale Properties and Investment Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.280	0.285	0.275	0.285	0.285	38,786,000
2025-08-04	0.275	0.280	0.275	0.280	0.280	33,802,000
2025-08-01	0.285	0.290	0.275	0.275	0.275	72,254,000
2025-07-31	0.300	0.300	0.285	0.285	0.285	106,948,000
2025-07-30	0.310	0.315	0.295	0.300	0.300	115,496,000
2025-07-29	0.310	0.315	0.300	0.310	0.310	108,754,000
2025-07-28	0.315	0.320	0.305	0.310	0.310	105,732,000
2025-07-25	0.310	0.320	0.305	0.310	0.310	128,863,000
2025-07-24	0.305	0.315	0.300	0.310	0.310	139,232,000
2025-07-23	0.300	0.315	0.300	0.300	0.300	146,730,000
2025-07-22	0.300	0.305	0.290	0.300	0.300	155,682,000
2025-07-21	0.320	0.320	0.295	0.295	0.295	242,626,000
2025-07-18	0.320	0.325	0.315	0.320	0.320	140,136,000
2025-07-17	0.325	0.325	0.315	0.320	0.320	120,234,000
2025-07-16	0.325	0.335	0.320	0.325	0.325	104,574,000
2025-07-15	0.340	0.350	0.315	0.325	0.325	444,658,000
2025-07-14	0.360	0.375	0.335	0.345	0.345	244,960,000
2025-07-11	0.345	0.360	0.335	0.360	0.360	525,518,000
2025-07-10	0.305	0.390	0.305	0.335	0.335	1,795,040,000
2025-07-09	0.320	0.325	0.305	0.305	0.305	194,019,000
2025-07-08	0.325	0.325	0.315	0.325	0.325	142,882,000
2025-07-07	0.325	0.350	0.320	0.325	0.325	428,340,000
2025-07-04	0.330	0.335	0.310	0.320	0.320	273,650,000
2025-07-03	0.330	0.380	0.320	0.330	0.330	558,088,000
2025-07-02	0.315	0.340	0.305	0.325	0.325	402,674,000
2025-06-30	0.320	0.335	0.300	0.315	0.315	458,152,000
2025-06-27	0.300	0.470	0.295	0.320	0.320	2,924,106,000
2025-06-26	0.300	0.320	0.290	0.290	0.290	177,430,000
2025-06-25	0.285	0.300	0.285	0.295	0.295	163,102,000
2025-06-24	0.285	0.300	0.280	0.280	0.280	127,593,000
2025-06-23	0.290	0.300	0.275	0.280	0.280	188,860,000
2025-06-20	0.275	0.330	0.270	0.285	0.285	488,060,000
2025-06-19	0.260	0.320	0.260	0.275	0.275	424,518,000
2025-06-18	0.265	0.270	0.255	0.260	0.260	77,128,000
2025-06-17	0.280	0.280	0.265	0.265	0.265	110,312,000
2025-06-16	0.270	0.360	0.270	0.280	0.280	787,772,000
2025-06-13	0.275	0.280	0.265	0.270	0.270	12,874,000
2025-06-12	0.270	0.280	0.270	0.280	0.280	1,999,182
2025-06-11	0.275	0.280	0.275	0.280	0.280	9,404,000
2025-06-10	0.270	0.285	0.265	0.275	0.275	34,502,000
2025-06-09	0.270	0.270	0.265	0.270	0.270	5,216,000
2025-06-06	0.265	0.270	0.265	0.270	0.270	2,456,000
2025-06-05	0.265	0.270	0.265	0.270	0.270	3,496,000
2025-06-04	0.265	0.270	0.260	0.270	0.270	6,350,000
2025-06-03	0.265	0.270	0.260	0.265	0.265	8,414,000
2025-06-02	0.275	0.275	0.255	0.260	0.260	2,890,000
2025-05-30	0.270	0.280	0.270	0.270	0.270	9,603,333
2025-05-29	0.270	0.280	0.265	0.270	0.270	11,594,000
2025-05-28	0.270	0.270	0.260	0.265	0.265	6,748,000
2025-05-27	0.265	0.270	0.265	0.265	0.265	6,934,000
2025-05-26	0.270	0.270	0.260	0.265	0.265	6,052,000
2025-05-23	0.270	0.270	0.260	0.265	0.265	8,728,000
2025-05-22	0.275	0.275	0.265	0.265	0.265	5,412,647
2025-05-21	0.275	0.275	0.270	0.270	0.270	8,510,000
2025-05-20	0.270	0.275	0.265	0.270	0.270	11,176,000
2025-05-19	0.265	0.270	0.265	0.265	0.265	5,702,000
2025-05-16	0.260	0.265	0.255	0.265	0.265	23,104,000
2025-05-15	0.260	0.265	0.255	0.260	0.260	10,748,000
2025-05-14	0.265	0.265	0.255	0.265	0.265	15,004,000
2025-05-13	0.270	0.270	0.260	0.260	0.260	11,356,000

← NewerPage 6 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.