Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.700	0.700	0.590	0.600	0.600	113,295,000
2022-11-21	0.710	0.710	0.630	0.660	0.660	104,995,000
2022-11-18	0.830	0.850	0.710	0.710	0.710	123,526,000
2022-11-17	0.820	0.880	0.790	0.810	0.810	107,511,000
2022-11-16	0.880	0.970	0.780	0.840	0.840	256,840,000
2022-11-15	0.880	0.970	0.760	0.870	0.870	424,156,000
2022-11-14	0.570	0.880	0.570	0.810	0.810	663,564,000
2022-11-11	0.475	0.530	0.460	0.500	0.500	496,346,500
2022-11-10	0.890	0.900	0.400	0.425	0.425	786,047,000
2022-11-09	1.500	1.500	0.800	0.840	0.840	77,321,000
2022-11-08	1.760	1.760	1.410	1.450	1.450	6,877,000
2022-11-07	1.870	1.870	1.690	1.740	1.740	2,118,000
2022-11-04	1.980	1.980	1.840	1.850	1.850	2,245,000
2022-11-03	1.940	2.000	1.930	1.980	1.980	1,182,000
2022-11-02	1.970	2.040	1.910	2.040	2.040	418,000
2022-11-01	2.460	2.460	1.970	2.010	2.010	812,000
2022-10-31	2.020	2.150	1.930	2.050	2.050	730,000
2022-10-28	1.970	2.020	1.890	2.020	2.020	894,000
2022-10-27	2.050	2.070	1.870	2.010	2.010	1,326,000
2022-10-26	2.050	2.050	1.880	2.010	2.010	807,000
2022-10-25	2.070	2.080	1.920	2.020	2.020	469,000
2022-10-24	2.280	2.290	1.940	2.010	2.010	385,000
2022-10-21	2.020	2.120	1.980	2.080	2.080	363,000
2022-10-20	2.150	2.150	1.960	2.040	2.040	2,935,000
2022-10-19	2.140	2.290	2.040	2.150	2.150	573,000
2022-10-18	2.070	2.170	1.950	2.160	2.160	1,474,000
2022-10-17	2.070	2.100	1.950	1.970	1.970	302,000
2022-10-14	2.050	2.120	1.970	2.020	2.020	608,000
2022-10-13	2.220	2.220	1.950	2.050	2.050	506,000
2022-10-12	2.280	2.350	2.030	2.100	2.100	558,000
2022-10-11	2.360	2.360	2.160	2.180	2.180	66,000
2022-10-10	2.380	2.390	2.220	2.240	2.240	505,000
2022-10-07	2.370	2.430	2.170	2.400	2.400	240,000
2022-10-06	2.450	2.480	2.250	2.370	2.370	229,000
2022-10-05	2.500	2.500	2.330	2.330	2.330	243,000
2022-10-03	2.450	2.450	2.250	2.440	2.440	212,000
2022-09-30	2.500	2.510	2.010	2.390	2.390	513,000
2022-09-29	2.960	2.960	2.200	2.350	2.350	612,000
2022-09-28	3.050	3.050	2.610	2.870	2.870	354,000
2022-09-27	3.170	3.170	2.760	2.980	2.980	483,000
2022-09-26	3.170	3.180	2.930	3.040	3.040	273,000
2022-09-23	3.190	3.330	3.010	3.050	3.050	188,000
2022-09-22	3.650	4.100	3.080	3.190	3.190	1,060,000
2022-09-21	3.990	3.990	3.690	3.690	3.690	378,000
2022-09-20	4.040	4.040	3.890	3.960	3.960	512,000
2022-09-19	4.160	4.160	3.930	3.980	3.980	595,000
2022-09-16	4.060	4.060	3.970	4.020	4.020	1,101,000
2022-09-15	4.050	4.050	3.950	4.020	4.020	879,000
2022-09-14	4.080	4.080	3.910	3.980	3.980	785,000
2022-09-13	4.180	4.180	3.990	4.060	4.060	1,027,000
2022-09-09	4.050	4.140	3.990	4.080	4.080	728,000
2022-09-08	4.060	4.060	3.980	4.040	4.040	828,000
2022-09-07	4.080	4.080	3.960	4.050	4.050	1,033,000
2022-09-06	4.080	4.080	3.930	4.070	4.070	1,086,000
2022-09-05	4.080	4.080	3.910	4.060	4.060	772,000
2022-09-02	4.060	4.080	3.850	4.020	4.020	810,000
2022-09-01	4.130	4.130	4.020	4.040	4.040	525,000
2022-08-31	4.150	4.150	4.040	4.080	4.080	1,826,000
2022-08-30	4.170	4.210	4.060	4.110	4.110	812,000
2022-08-29	4.160	4.210	4.050	4.120	4.120	735,000

← NewerPage 17 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.