Guangdong Tannery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.870	0.880	0.870	0.870	0.870	150,000
2022-08-25	0.890	0.890	0.890	0.890	0.890	12,000
2022-08-24	0.900	0.900	0.890	0.890	0.890	66,000
2022-08-23	0.880	0.880	0.880	0.880	0.880	0
2022-08-22	0.880	0.880	0.880	0.880	0.880	0
2022-08-19	0.870	0.880	0.870	0.880	0.880	34,000
2022-08-18	0.880	0.890	0.880	0.890	0.890	208,000
2022-08-17	0.850	0.850	0.820	0.840	0.840	268,000
2022-08-16	0.850	0.850	0.850	0.850	0.850	0
2022-08-15	0.860	0.860	0.860	0.860	0.860	64,000
2022-08-12	0.840	0.840	0.840	0.840	0.840	0
2022-08-11	0.840	0.840	0.840	0.840	0.840	0
2022-08-10	0.840	0.840	0.840	0.840	0.840	0
2022-08-09	0.860	0.860	0.840	0.840	0.840	138,000
2022-08-08	0.860	0.860	0.860	0.860	0.860	0
2022-08-05	0.900	0.900	0.860	0.860	0.860	386,000
2022-08-04	0.850	0.900	0.850	0.900	0.900	152,000
2022-08-03	0.880	0.900	0.870	0.900	0.900	170,000
2022-08-02	0.880	0.880	0.820	0.820	0.820	120,000
2022-08-01	0.850	0.880	0.850	0.880	0.880	26,000
2022-07-29	0.880	0.880	0.880	0.880	0.880	0
2022-07-28	0.880	0.880	0.880	0.880	0.880	0
2022-07-27	0.880	0.880	0.880	0.880	0.880	30,000
2022-07-26	0.820	0.820	0.820	0.820	0.820	0
2022-07-25	0.850	0.850	0.850	0.850	0.850	0
2022-07-22	0.830	0.850	0.830	0.850	0.850	28,000
2022-07-21	0.870	0.870	0.870	0.870	0.870	20,000
2022-07-20	0.830	0.880	0.820	0.870	0.870	84,576
2022-07-19	0.870	0.870	0.870	0.870	0.870	0
2022-07-18	0.880	0.880	0.800	0.870	0.870	120,000
2022-07-15	0.840	0.840	0.830	0.830	0.830	36,000
2022-07-14	0.880	0.880	0.880	0.880	0.880	0
2022-07-13	0.890	0.890	0.880	0.880	0.880	88,000
2022-07-12	0.850	0.890	0.850	0.890	0.890	140,000
2022-07-11	0.840	0.840	0.840	0.840	0.840	2,000
2022-07-08	0.840	0.840	0.840	0.840	0.840	0
2022-07-07	0.840	0.840	0.840	0.840	0.840	0
2022-07-06	0.930	0.930	0.840	0.840	0.840	23,662
2022-07-05	0.850	0.850	0.850	0.850	0.850	0
2022-07-04	0.830	0.830	0.830	0.830	0.830	4,385
2022-06-30	0.890	0.890	0.890	0.890	0.890	0
2022-06-29	0.890	0.890	0.890	0.890	0.890	26,000
2022-06-28	0.910	0.910	0.910	0.910	0.910	6,000
2022-06-27	0.920	0.920	0.910	0.910	0.910	98,000
2022-06-24	0.880	0.930	0.870	0.930	0.930	150,000
2022-06-23	0.950	0.950	0.950	0.950	0.950	0
2022-06-22	0.890	0.970	0.890	0.950	0.950	96,000
2022-06-21	0.910	0.910	0.900	0.900	0.900	20,000
2022-06-20	0.900	0.930	0.870	0.930	0.930	118,000
2022-06-17	0.930	0.960	0.890	0.910	0.910	134,000
2022-06-16	0.930	0.930	0.850	0.930	0.930	244,000
2022-06-15	1.000	1.000	0.930	0.930	0.930	408,000
2022-06-14	0.920	0.920	0.910	0.910	0.910	44,000
2022-06-13	0.890	0.960	0.890	0.950	0.950	584,000
2022-06-10	0.830	0.890	0.820	0.890	0.890	514,000
2022-06-09	0.800	0.800	0.800	0.800	0.800	0
2022-06-08	0.800	0.810	0.800	0.800	0.800	124,000
2022-06-07	0.800	0.800	0.800	0.800	0.800	0
2022-06-06	0.820	0.820	0.770	0.800	0.800	58,000
2022-06-02	0.800	0.810	0.780	0.800	0.800	54,000

← NewerPage 18 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.