Guangdong Tannery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.430	0.430	0.430	0.430	0.430	0
2024-02-09	0.430	0.430	0.430	0.430	0.430	0
2024-02-08	0.430	0.430	0.430	0.430	0.430	0
2024-02-07	0.430	0.430	0.430	0.430	0.430	0
2024-02-06	0.430	0.430	0.430	0.430	0.430	0
2024-02-05	0.440	0.440	0.430	0.430	0.430	20,000
2024-02-02	0.405	0.405	0.405	0.405	0.405	4,000
2024-02-01	0.410	0.410	0.410	0.410	0.410	0
2024-01-31	0.405	0.410	0.405	0.410	0.410	6,000
2024-01-30	0.445	0.445	0.445	0.445	0.445	0
2024-01-29	0.445	0.445	0.445	0.445	0.445	0
2024-01-26	0.440	0.440	0.440	0.440	0.440	0
2024-01-25	0.435	0.440	0.435	0.440	0.440	12,000
2024-01-24	0.440	0.440	0.440	0.440	0.440	0
2024-01-23	0.440	0.440	0.440	0.440	0.440	0
2024-01-22	0.440	0.440	0.440	0.440	0.440	0
2024-01-19	0.440	0.440	0.440	0.440	0.440	0
2024-01-18	0.440	0.440	0.440	0.440	0.440	0
2024-01-17	0.242	0.440	0.242	0.440	0.440	4,000
2024-01-16	0.490	0.490	0.490	0.490	0.490	0
2024-01-15	0.490	0.490	0.490	0.490	0.490	0
2024-01-12	0.490	0.490	0.490	0.490	0.490	0
2024-01-11	0.410	0.490	0.410	0.490	0.490	70,000
2024-01-10	0.460	0.460	0.460	0.460	0.460	70,000
2024-01-09	0.465	0.465	0.465	0.465	0.465	0
2024-01-08	0.410	0.450	0.410	0.450	0.450	60,000
2024-01-05	0.450	0.460	0.450	0.450	0.450	10,000
2024-01-04	0.455	0.460	0.450	0.450	0.450	44,000
2024-01-03	0.470	0.470	0.470	0.470	0.470	0
2024-01-02	0.470	0.470	0.470	0.470	0.470	0
2023-12-29	0.470	0.470	0.470	0.470	0.470	0
2023-12-28	0.465	0.470	0.300	0.470	0.470	58,000
2023-12-27	0.470	0.470	0.470	0.470	0.470	0
2023-12-22	0.470	0.470	0.470	0.470	0.470	0
2023-12-21	0.470	0.470	0.470	0.470	0.470	50,000
2023-12-20	0.465	0.465	0.465	0.465	0.465	4,500
2023-12-19	0.500	0.500	0.500	0.500	0.500	0
2023-12-18	0.500	0.500	0.500	0.500	0.500	0
2023-12-15	0.500	0.500	0.500	0.500	0.500	0
2023-12-14	0.500	0.500	0.500	0.500	0.500	0
2023-12-13	0.500	0.500	0.500	0.500	0.500	0
2023-12-12	0.500	0.500	0.500	0.500	0.500	0
2023-12-11	0.500	0.500	0.495	0.495	0.495	48,000
2023-12-08	0.500	0.500	0.500	0.500	0.500	0
2023-12-07	0.500	0.500	0.500	0.500	0.500	0
2023-12-06	0.500	0.500	0.500	0.500	0.500	0
2023-12-05	0.500	0.500	0.500	0.500	0.500	0
2023-12-04	0.500	0.500	0.500	0.500	0.500	0
2023-12-01	0.500	0.500	0.500	0.500	0.500	0
2023-11-30	0.495	0.495	0.495	0.495	0.495	0
2023-11-29	0.495	0.495	0.495	0.495	0.495	0
2023-11-28	0.500	0.500	0.495	0.495	0.495	68,000
2023-11-27	0.490	0.490	0.490	0.490	0.490	2,000
2023-11-24	0.510	0.510	0.510	0.510	0.510	0
2023-11-23	0.510	0.510	0.510	0.510	0.510	0
2023-11-22	0.500	0.500	0.500	0.500	0.500	0
2023-11-21	0.490	0.490	0.490	0.490	0.490	0
2023-11-20	0.610	0.610	0.475	0.475	0.475	148,000
2023-11-17	0.510	0.510	0.510	0.510	0.510	0
2023-11-16	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.