Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.350	0.360	0.335	0.335	0.335	20,334,000
2023-08-17	0.340	0.345	0.330	0.340	0.340	12,055,000
2023-08-16	0.330	0.350	0.325	0.340	0.340	37,098,000
2023-08-15	0.325	0.340	0.320	0.330	0.330	24,206,000
2023-08-14	0.340	0.340	0.320	0.325	0.325	23,944,000
2023-08-11	0.350	0.355	0.325	0.350	0.350	36,776,000
2023-08-10	0.355	0.355	0.335	0.350	0.350	25,229,000
2023-08-09	0.350	0.360	0.345	0.360	0.360	19,380,000
2023-08-08	0.375	0.375	0.345	0.350	0.350	43,500,000
2023-08-07	0.395	0.395	0.365	0.375	0.375	24,170,000
2023-08-04	0.440	0.445	0.395	0.395	0.395	68,747,000
2023-08-03	0.400	0.415	0.380	0.405	0.405	41,334,000
2023-08-02	0.420	0.440	0.390	0.395	0.395	71,978,000
2023-08-01	0.450	0.465	0.395	0.410	0.410	86,948,000
2023-07-31	0.395	0.485	0.395	0.445	0.445	138,654,000
2023-07-28	0.390	0.415	0.385	0.390	0.390	41,206,000
2023-07-27	0.360	0.400	0.350	0.390	0.390	64,253,000
2023-07-26	0.350	0.375	0.340	0.355	0.355	48,747,000
2023-07-25	0.320	0.350	0.320	0.345	0.345	54,177,000
2023-07-24	0.330	0.330	0.305	0.305	0.305	13,585,000
2023-07-21	0.330	0.330	0.320	0.325	0.325	6,104,000
2023-07-20	0.325	0.335	0.320	0.325	0.325	8,943,000
2023-07-19	0.320	0.325	0.315	0.325	0.325	7,258,000
2023-07-18	0.330	0.330	0.320	0.320	0.320	12,824,000
2023-07-14	0.345	0.345	0.335	0.340	0.340	4,678,000
2023-07-13	0.340	0.345	0.330	0.340	0.340	14,925,000
2023-07-12	0.340	0.340	0.325	0.330	0.330	24,055,000
2023-07-11	0.340	0.355	0.335	0.340	0.340	16,792,000
2023-07-10	0.350	0.350	0.330	0.335	0.335	17,972,000
2023-07-07	0.345	0.350	0.340	0.345	0.345	6,183,000
2023-07-06	0.355	0.355	0.340	0.345	0.345	7,513,000
2023-07-05	0.345	0.355	0.340	0.350	0.350	13,002,000
2023-07-04	0.355	0.355	0.335	0.350	0.350	22,076,000
2023-07-03	0.350	0.360	0.345	0.360	0.360	20,825,000
2023-06-30	0.340	0.370	0.340	0.345	0.345	35,741,000
2023-06-29	0.360	0.370	0.340	0.345	0.345	18,390,000
2023-06-28	0.360	0.375	0.350	0.355	0.355	46,191,000
2023-06-27	0.325	0.375	0.325	0.360	0.360	64,040,000
2023-06-26	0.325	0.330	0.315	0.320	0.320	8,164,000
2023-06-23	0.330	0.330	0.320	0.320	0.320	837,000
2023-06-21	0.345	0.350	0.330	0.335	0.335	18,717,000
2023-06-20	0.375	0.380	0.340	0.350	0.350	61,460,000
2023-06-19	0.380	0.380	0.360	0.375	0.375	18,616,000
2023-06-16	0.375	0.385	0.365	0.375	0.375	37,874,000
2023-06-15	0.355	0.375	0.350	0.365	0.365	29,563,992
2023-06-14	0.365	0.370	0.345	0.350	0.350	20,779,000
2023-06-13	0.355	0.370	0.355	0.360	0.360	17,616,000
2023-06-12	0.375	0.375	0.345	0.350	0.350	18,612,000
2023-06-09	0.390	0.395	0.370	0.370	0.370	33,183,000
2023-06-08	0.365	0.395	0.345	0.380	0.380	66,902,000
2023-06-07	0.365	0.385	0.350	0.360	0.360	38,783,000
2023-06-06	0.335	0.365	0.330	0.360	0.360	50,588,000
2023-06-05	0.335	0.340	0.325	0.335	0.335	20,848,000
2023-06-02	0.305	0.340	0.305	0.340	0.340	47,161,000
2023-06-01	0.315	0.315	0.295	0.305	0.305	12,183,000
2023-05-31	0.320	0.320	0.300	0.310	0.310	15,969,000
2023-05-30	0.320	0.325	0.295	0.325	0.325	46,781,000
2023-05-29	0.335	0.335	0.310	0.315	0.315	18,903,000
2023-05-25	0.345	0.350	0.330	0.330	0.330	17,398,000
2023-05-24	0.360	0.360	0.345	0.350	0.350	13,627,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-24	0.2100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.