Guangdong Tannery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.780	0.780	0.780	0.780	0.780	0
2022-05-31	0.800	0.820	0.740	0.780	0.780	118,000
2022-05-30	0.790	0.790	0.780	0.780	0.780	2,000
2022-05-27	0.770	0.780	0.760	0.760	0.760	46,000
2022-05-26	0.720	0.720	0.690	0.720	0.720	10,000
2022-05-25	0.690	0.720	0.690	0.720	0.720	70,000
2022-05-24	0.720	0.720	0.720	0.720	0.720	0
2022-05-23	0.720	0.720	0.720	0.720	0.720	8,000
2022-05-20	0.720	0.720	0.720	0.720	0.720	0
2022-05-19	0.690	0.690	0.670	0.680	0.680	256,000
2022-05-18	0.700	0.700	0.680	0.690	0.690	190,000
2022-05-17	0.740	0.860	0.680	0.680	0.680	656,000
2022-05-16	0.750	0.750	0.740	0.740	0.740	32,000
2022-05-13	0.740	0.740	0.730	0.740	0.740	74,000
2022-05-12	0.750	0.750	0.730	0.740	0.740	228,000
2022-05-11	0.760	0.760	0.740	0.740	0.740	94,000
2022-05-10	0.770	0.770	0.750	0.750	0.750	784,000
2022-05-06	0.760	0.760	0.760	0.760	0.760	0
2022-05-05	0.760	0.760	0.760	0.760	0.760	130,500
2022-05-04	0.730	0.760	0.730	0.760	0.760	202,000
2022-05-03	0.760	0.760	0.760	0.760	0.760	0
2022-04-29	0.770	0.770	0.760	0.760	0.760	70,000
2022-04-28	0.770	0.770	0.770	0.770	0.770	22,000
2022-04-27	0.750	0.750	0.750	0.750	0.750	0
2022-04-26	0.750	0.750	0.750	0.750	0.750	90,000
2022-04-25	0.750	0.750	0.750	0.750	0.750	0
2022-04-22	0.710	0.750	0.700	0.750	0.750	354,000
2022-04-21	0.740	0.780	0.730	0.780	0.780	302,000
2022-04-20	0.780	0.780	0.730	0.780	0.780	374,000
2022-04-19	0.770	0.770	0.770	0.770	0.770	184,000
2022-04-14	0.790	0.790	0.770	0.770	0.770	116,000
2022-04-13	0.790	0.810	0.790	0.790	0.790	22,000
2022-04-12	0.780	0.780	0.770	0.780	0.780	218,000
2022-04-11	0.780	0.780	0.760	0.780	0.780	122,000
2022-04-08	0.750	0.750	0.750	0.750	0.750	0
2022-04-07	0.750	0.750	0.750	0.750	0.750	0
2022-04-06	0.740	0.740	0.740	0.740	0.740	0
2022-04-04	0.730	0.730	0.730	0.730	0.730	114,000
2022-04-01	0.730	0.730	0.730	0.730	0.730	6,000
2022-03-31	0.750	0.760	0.730	0.730	0.730	144,110
2022-03-30	0.790	0.790	0.720	0.770	0.770	240,000
2022-03-29	0.770	0.770	0.770	0.770	0.770	12,000
2022-03-28	0.740	0.750	0.740	0.750	0.750	14,000
2022-03-25	0.750	0.750	0.750	0.750	0.750	0
2022-03-24	0.750	0.750	0.750	0.750	0.750	0
2022-03-23	0.820	0.820	0.820	0.820	0.820	0
2022-03-22	0.690	0.820	0.690	0.820	0.820	18,000
2022-03-21	0.750	0.750	0.750	0.750	0.750	228,000
2022-03-18	0.750	0.750	0.750	0.750	0.750	0
2022-03-17	0.810	0.810	0.680	0.750	0.750	102,000
2022-03-16	0.810	0.810	0.790	0.790	0.790	2,000
2022-03-15	0.760	0.760	0.690	0.700	0.700	78,000
2022-03-14	0.760	0.760	0.760	0.760	0.760	90,000
2022-03-11	0.730	0.740	0.710	0.740	0.740	20,000
2022-03-10	0.810	0.810	0.810	0.810	0.810	0
2022-03-09	0.820	0.820	0.820	0.820	0.820	0
2022-03-08	0.740	0.850	0.680	0.810	0.810	408,000
2022-03-07	0.860	0.860	0.740	0.740	0.740	596,000
2022-03-04	0.870	0.870	0.850	0.850	0.850	20,000
2022-03-03	0.870	0.870	0.870	0.870	0.870	46,000

← NewerPage 19 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.