Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.690	0.690	0.660	0.660	0.660	15,717,000
2023-02-21	0.680	0.730	0.680	0.690	0.690	46,928,000
2023-02-20	0.660	0.670	0.640	0.670	0.670	15,919,000
2023-02-17	0.670	0.680	0.650	0.650	0.650	12,229,000
2023-02-16	0.670	0.690	0.660	0.670	0.670	12,664,000
2023-02-15	0.700	0.700	0.660	0.670	0.670	12,862,000
2023-02-14	0.710	0.720	0.690	0.690	0.690	15,319,000
2023-02-13	0.700	0.720	0.690	0.700	0.700	14,486,000
2023-02-10	0.720	0.720	0.690	0.700	0.700	13,658,000
2023-02-09	0.710	0.710	0.690	0.710	0.710	14,874,000
2023-02-08	0.730	0.730	0.690	0.700	0.700	15,049,000
2023-02-07	0.710	0.730	0.710	0.720	0.720	12,722,000
2023-02-06	0.730	0.730	0.690	0.710	0.710	15,305,000
2023-02-03	0.750	0.750	0.720	0.730	0.730	21,494,000
2023-02-02	0.750	0.750	0.730	0.740	0.740	21,463,000
2023-02-01	0.750	0.750	0.710	0.740	0.740	30,669,000
2023-01-31	0.750	0.750	0.720	0.740	0.740	10,666,000
2023-01-30	0.780	0.780	0.740	0.740	0.740	28,099,000
2023-01-27	0.800	0.820	0.790	0.800	0.800	2,970,000
2023-01-26	0.780	0.820	0.770	0.810	0.810	4,866,000
2023-01-20	0.700	0.770	0.690	0.770	0.770	5,588,000
2023-01-19	0.680	0.700	0.660	0.680	0.680	1,908,000
2023-01-18	0.710	0.720	0.680	0.680	0.680	25,137,000
2023-01-17	0.720	0.720	0.700	0.700	0.700	13,758,000
2023-01-16	0.740	0.750	0.720	0.720	0.720	22,652,000
2023-01-13	0.720	0.750	0.710	0.730	0.730	22,611,000
2023-01-12	0.760	0.760	0.710	0.720	0.720	31,463,000
2023-01-11	0.780	0.790	0.750	0.750	0.750	27,925,000
2023-01-10	0.780	0.810	0.770	0.770	0.770	25,763,000
2023-01-09	0.790	0.800	0.760	0.790	0.790	33,009,000
2023-01-06	0.800	0.820	0.760	0.780	0.780	56,712,000
2023-01-05	0.830	0.830	0.770	0.770	0.770	58,855,000
2023-01-04	0.760	0.820	0.750	0.810	0.810	79,808,000
2023-01-03	0.760	0.780	0.720	0.750	0.750	39,882,000
2022-12-30	0.730	0.760	0.710	0.750	0.750	45,676,000
2022-12-29	0.760	0.780	0.710	0.720	0.720	65,626,000
2022-12-28	0.860	0.860	0.770	0.780	0.780	45,947,000
2022-12-23	0.830	0.860	0.820	0.840	0.840	28,296,000
2022-12-22	0.840	0.910	0.820	0.850	0.850	87,104,000
2022-12-21	0.830	0.860	0.800	0.810	0.810	47,757,000
2022-12-20	0.920	0.920	0.820	0.820	0.820	96,543,984
2022-12-19	0.980	1.020	0.920	0.950	0.950	83,963,000
2022-12-16	1.060	1.080	1.000	1.000	1.000	164,293,000
2022-12-15	1.000	1.040	0.880	1.010	1.010	169,780,000
2022-12-14	0.980	1.140	0.950	0.980	0.980	264,596,025
2022-12-13	1.050	1.130	0.940	0.960	0.960	216,220,023
2022-12-12	0.830	1.220	0.820	1.050	1.050	521,569,991
2022-12-09	0.730	0.830	0.730	0.820	0.820	285,709,000
2022-12-08	0.690	0.720	0.680	0.710	0.710	81,406,000
2022-12-07	0.750	0.750	0.680	0.680	0.680	105,120,000
2022-12-06	0.710	0.760	0.700	0.740	0.740	97,197,000
2022-12-05	0.680	0.750	0.670	0.720	0.720	143,071,416
2022-12-02	0.700	0.700	0.650	0.660	0.660	59,189,708
2022-12-01	0.740	0.760	0.690	0.700	0.700	81,945,000
2022-11-30	0.740	0.750	0.690	0.720	0.720	111,529,989
2022-11-29	0.740	0.780	0.680	0.730	0.730	222,034,000
2022-11-28	0.660	0.680	0.600	0.670	0.670	87,520,967
2022-11-25	0.690	0.740	0.650	0.690	0.690	176,996,000
2022-11-24	0.670	0.700	0.650	0.690	0.690	170,363,000
2022-11-23	0.610	0.680	0.560	0.630	0.630	177,169,000

← NewerPage 16 of 21 · 1,229 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.