Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.375	0.380	0.360	0.360	0.360	8,404,000
2023-05-22	0.370	0.385	0.355	0.370	0.370	26,473,000
2023-05-19	0.365	0.365	0.350	0.365	0.365	22,082,000
2023-05-18	0.380	0.385	0.355	0.365	0.365	25,191,000
2023-05-17	0.390	0.400	0.375	0.380	0.380	13,276,000
2023-05-16	0.400	0.400	0.385	0.385	0.385	9,738,000
2023-05-15	0.405	0.405	0.385	0.390	0.390	19,340,000
2023-05-12	0.410	0.415	0.400	0.410	0.410	12,338,000
2023-05-11	0.415	0.415	0.400	0.410	0.410	10,522,000
2023-05-10	0.410	0.415	0.405	0.415	0.415	12,046,000
2023-05-09	0.435	0.435	0.410	0.415	0.415	24,524,000
2023-05-08	0.445	0.450	0.425	0.430	0.430	20,664,000
2023-05-05	0.440	0.450	0.435	0.450	0.450	24,605,000
2023-05-04	0.435	0.450	0.430	0.435	0.435	20,336,000
2023-05-03	0.405	0.450	0.400	0.450	0.450	959,000
2023-05-02	0.435	0.435	0.405	0.410	0.410	197,000
2023-04-28	0.450	0.455	0.435	0.445	0.445	24,697,000
2023-04-27	0.455	0.460	0.445	0.445	0.445	13,388,000
2023-04-26	0.455	0.470	0.450	0.460	0.460	30,508,000
2023-04-25	0.475	0.475	0.455	0.455	0.455	13,473,000
2023-04-24	0.495	0.495	0.460	0.475	0.475	21,587,000
2023-04-21	0.495	0.510	0.485	0.490	0.490	13,535,000
2023-04-20	0.500	0.500	0.490	0.490	0.490	9,068,000
2023-04-19	0.530	0.530	0.495	0.500	0.500	23,443,000
2023-04-18	0.520	0.540	0.520	0.530	0.530	10,714,000
2023-04-17	0.520	0.540	0.520	0.530	0.530	5,817,000
2023-04-14	0.540	0.540	0.520	0.530	0.530	8,968,000
2023-04-13	0.540	0.540	0.520	0.540	0.540	17,507,000
2023-04-12	0.560	0.560	0.530	0.550	0.550	22,175,000
2023-04-11	0.510	0.570	0.510	0.550	0.550	64,214,000
2023-04-06	0.510	0.510	0.485	0.495	0.495	11,149,000
2023-04-04	0.530	0.530	0.510	0.510	0.510	8,759,000
2023-04-03	0.530	0.550	0.520	0.530	0.530	15,047,000
2023-03-31	0.530	0.530	0.510	0.520	0.520	11,473,000
2023-03-30	0.500	0.530	0.495	0.530	0.530	20,271,000
2023-03-29	0.510	0.510	0.490	0.495	0.495	8,827,000
2023-03-28	0.510	0.510	0.495	0.500	0.500	10,906,000
2023-03-27	0.520	0.520	0.495	0.500	0.500	11,367,000
2023-03-24	0.530	0.530	0.500	0.520	0.520	33,391,000
2023-03-23	0.540	0.550	0.520	0.530	0.530	17,518,000
2023-03-22	0.550	0.560	0.540	0.550	0.550	15,324,000
2023-03-21	0.540	0.550	0.520	0.540	0.540	17,249,000
2023-03-20	0.570	0.580	0.530	0.530	0.530	15,395,000
2023-03-17	0.560	0.580	0.550	0.560	0.560	29,507,000
2023-03-16	0.530	0.600	0.520	0.550	0.550	59,868,000
2023-03-15	0.500	0.530	0.500	0.510	0.510	22,469,945
2023-03-14	0.510	0.530	0.485	0.500	0.500	18,785,000
2023-03-13	0.540	0.550	0.510	0.520	0.520	27,755,000
2023-03-10	0.540	0.550	0.530	0.540	0.540	11,164,000
2023-03-09	0.580	0.590	0.550	0.550	0.550	14,885,000
2023-03-08	0.610	0.610	0.570	0.580	0.580	18,330,000
2023-03-07	0.640	0.640	0.610	0.610	0.610	8,255,000
2023-03-06	0.640	0.640	0.620	0.640	0.640	7,876,000
2023-03-03	0.630	0.640	0.620	0.640	0.640	12,549,000
2023-03-02	0.640	0.640	0.620	0.630	0.630	6,123,000
2023-03-01	0.610	0.640	0.610	0.640	0.640	22,101,000
2023-02-28	0.650	0.650	0.600	0.600	0.600	38,320,000
2023-02-27	0.660	0.670	0.640	0.650	0.650	10,620,000
2023-02-24	0.660	0.670	0.640	0.650	0.650	9,200,000
2023-02-23	0.670	0.670	0.650	0.660	0.660	16,690,000

← NewerPage 15 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.