Guangdong Tannery Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 146,000 |
| 2021-12-01 | 0.660 | 0.670 | 0.630 | 0.640 | 0.640 | 76,000 |
| 2021-11-30 | 0.630 | 0.720 | 0.610 | 0.620 | 0.620 | 2,110,000 |
| 2021-11-29 | 0.640 | 0.640 | 0.620 | 0.630 | 0.630 | 26,000 |
| 2021-11-26 | 0.700 | 0.700 | 0.610 | 0.650 | 0.650 | 1,438,000 |
| 2021-11-25 | 0.720 | 0.720 | 0.670 | 0.700 | 0.700 | 532,000 |
| 2021-11-24 | 0.730 | 0.740 | 0.730 | 0.730 | 0.730 | 282,000 |
| 2021-11-23 | 0.740 | 0.780 | 0.740 | 0.740 | 0.740 | 178,000 |
| 2021-11-22 | 0.770 | 0.790 | 0.760 | 0.790 | 0.790 | 366,000 |
| 2021-11-19 | 0.790 | 0.790 | 0.740 | 0.770 | 0.770 | 1,436,000 |
| 2021-11-18 | 0.800 | 0.800 | 0.770 | 0.800 | 0.800 | 692,000 |
| 2021-11-17 | 0.860 | 0.860 | 0.810 | 0.820 | 0.820 | 1,132,000 |
| 2021-11-16 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 446,000 |
| 2021-11-15 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 720,000 |
| 2021-11-12 | 0.820 | 0.890 | 0.800 | 0.820 | 0.820 | 1,512,000 |
| 2021-11-11 | 0.870 | 0.870 | 0.780 | 0.830 | 0.830 | 822,000 |
| 2021-11-10 | 0.930 | 0.930 | 0.830 | 0.850 | 0.850 | 202,000 |
| 2021-11-09 | 0.900 | 0.900 | 0.850 | 0.870 | 0.870 | 788,000 |
| 2021-11-08 | 0.900 | 0.900 | 0.880 | 0.900 | 0.900 | 1,284,000 |
| 2021-11-05 | 0.950 | 1.030 | 0.880 | 0.900 | 0.900 | 2,136,000 |
| 2021-11-04 | 0.910 | 1.080 | 0.840 | 0.950 | 0.950 | 4,718,000 |
| 2021-11-03 | 0.870 | 0.900 | 0.870 | 0.890 | 0.890 | 256,000 |
| 2021-11-02 | 0.960 | 0.960 | 0.840 | 0.870 | 0.870 | 2,876,000 |
| 2021-11-01 | 0.960 | 0.980 | 0.910 | 0.940 | 0.940 | 1,880,000 |
| 2021-10-29 | 1.050 | 1.050 | 0.950 | 0.980 | 0.980 | 1,918,000 |
| 2021-10-28 | 0.980 | 1.110 | 0.960 | 1.050 | 1.050 | 4,062,000 |
| 2021-10-27 | 0.980 | 1.000 | 0.900 | 0.940 | 0.940 | 6,666,000 |
| 2021-10-26 | 1.030 | 1.030 | 0.930 | 1.000 | 1.000 | 2,738,700 |
| 2021-10-25 | 1.060 | 1.110 | 0.970 | 0.990 | 0.990 | 3,528,000 |
| 2021-10-22 | 0.990 | 1.170 | 0.970 | 1.020 | 1.020 | 9,754,000 |
| 2021-10-21 | 0.930 | 0.990 | 0.910 | 0.970 | 0.970 | 5,494,000 |
| 2021-10-20 | 1.170 | 1.190 | 0.880 | 0.920 | 0.920 | 13,920,000 |
| 2021-10-19 | 1.190 | 1.240 | 1.150 | 1.170 | 1.170 | 5,786,000 |
| 2021-10-18 | 1.330 | 1.370 | 1.200 | 1.200 | 1.200 | 10,434,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.