Guangdong Tannery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-05-13 | 0.244 | 0.250 | 0.243 | 0.250 | 0.250 | 100,000 |
| 2024-05-10 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-05-09 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 98,000 |
| 2024-05-08 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-05-07 | 0.260 | 0.265 | 0.260 | 0.265 | 0.265 | 36,000 |
| 2024-05-06 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 10,000 |
| 2024-05-03 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 200,000 |
| 2024-05-02 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-30 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-29 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-26 | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | 160,000 |
| 2024-04-25 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 20,000 |
| 2024-04-24 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-04-23 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-04-22 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-04-19 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-04-18 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 50,000 |
| 2024-04-17 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-04-16 | 0.265 | 0.265 | 0.236 | 0.265 | 0.265 | 10,000 |
| 2024-04-15 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0 |
| 2024-04-12 | 0.260 | 0.265 | 0.236 | 0.265 | 0.265 | 70,000 |
| 2024-04-11 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-04-10 | 0.250 | 0.250 | 0.246 | 0.246 | 0.246 | 12,000 |
| 2024-04-09 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-04-08 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-04-05 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-04-03 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0 |
| 2024-04-02 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 12,000 |
| 2024-03-28 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-03-27 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-03-26 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-03-25 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 0 |
| 2024-03-22 | 0.260 | 0.275 | 0.255 | 0.270 | 0.270 | 298,100 |
| 2024-03-21 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-03-20 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-03-19 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 72,000 |
| 2024-03-18 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0 |
| 2024-03-15 | 0.300 | 0.315 | 0.300 | 0.315 | 0.315 | 30,000 |
| 2024-03-14 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 10,000 |
| 2024-03-13 | 0.315 | 0.320 | 0.300 | 0.320 | 0.320 | 280,000 |
| 2024-03-12 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-03-11 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-03-08 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-03-07 | 0.325 | 0.345 | 0.300 | 0.345 | 0.345 | 48,000 |
| 2024-03-06 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 10,000 |
| 2024-03-05 | 0.330 | 0.365 | 0.300 | 0.350 | 0.350 | 130,000 |
| 2024-03-04 | 0.325 | 0.325 | 0.300 | 0.320 | 0.320 | 84,000 |
| 2024-03-01 | 0.395 | 0.400 | 0.395 | 0.395 | 0.395 | 4,000 |
| 2024-02-29 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 2,000 |
| 2024-02-28 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-02-27 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-02-26 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-02-23 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-02-22 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-02-21 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 8,000 |
| 2024-02-20 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
| 2024-02-19 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
| 2024-02-16 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 90,000 |
| 2024-02-15 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 6,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.