Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.150	4.170	4.070	4.140	4.140	919,000
2022-08-25	4.150	4.150	4.030	4.090	4.090	737,000
2022-08-24	4.220	4.220	4.090	4.150	4.150	827,000
2022-08-23	4.210	4.250	4.110	4.160	4.160	749,000
2022-08-22	4.200	4.220	4.120	4.160	4.160	749,000
2022-08-19	4.130	4.160	4.070	4.150	4.150	513,000
2022-08-18	4.110	4.120	4.040	4.120	4.120	537,000
2022-08-17	4.140	4.140	4.060	4.100	4.100	681,000
2022-08-16	4.160	4.160	4.070	4.110	4.110	665,000
2022-08-15	4.170	4.180	4.100	4.130	4.130	604,000
2022-08-12	4.200	4.200	4.100	4.140	4.140	705,000
2022-08-11	4.280	4.280	4.100	4.170	4.170	889,000
2022-08-10	4.290	4.290	4.160	4.160	4.160	1,095,000
2022-08-09	4.250	4.300	4.190	4.300	4.300	752,000
2022-08-08	4.250	4.360	4.140	4.250	4.250	964,000
2022-08-05	4.230	4.310	4.100	4.310	4.310	898,000
2022-08-04	4.330	4.330	4.150	4.250	4.250	834,000
2022-08-03	4.270	4.370	4.070	4.340	4.340	1,220,000
2022-08-02	4.200	4.240	4.060	4.240	4.240	996,000
2022-08-01	4.260	4.350	4.160	4.280	4.280	975,000
2022-07-29	4.380	4.470	4.200	4.200	4.200	1,750,000
2022-07-28	4.380	4.380	4.280	4.380	4.380	796,000
2022-07-27	4.340	4.380	4.220	4.380	4.380	782,000
2022-07-26	4.370	4.370	4.120	4.360	4.360	1,111,000
2022-07-25	4.380	4.410	4.270	4.370	4.370	713,000
2022-07-22	4.570	4.570	4.300	4.380	4.380	661,000
2022-07-21	4.420	4.550	4.390	4.550	4.550	536,000
2022-07-20	4.460	4.640	4.420	4.420	4.420	801,000
2022-07-19	4.370	4.460	4.340	4.460	4.460	611,000
2022-07-18	4.370	4.400	4.330	4.400	4.400	579,000
2022-07-15	4.430	4.430	4.310	4.390	4.390	606,000
2022-07-14	4.450	4.610	4.370	4.430	4.430	604,000
2022-07-13	4.510	4.560	4.350	4.540	4.540	588,000
2022-07-12	4.400	4.500	4.400	4.500	4.500	620,000
2022-07-11	4.650	4.660	4.470	4.470	4.470	548,000
2022-07-08	4.700	4.720	4.470	4.660	4.660	652,000
2022-07-07	4.610	4.750	4.550	4.700	4.700	732,000
2022-07-06	4.550	4.620	4.400	4.620	4.620	719,000
2022-07-05	4.520	4.640	4.520	4.640	4.640	480,000
2022-07-04	4.530	4.560	4.430	4.520	4.520	506,000
2022-06-30	4.550	4.800	4.530	4.530	4.530	819,000
2022-06-29	4.450	4.550	4.440	4.530	4.530	488,000
2022-06-28	4.480	4.480	4.380	4.430	4.430	529,000
2022-06-27	4.500	4.500	4.380	4.480	4.480	503,000
2022-06-24	4.500	4.550	4.290	4.500	4.500	586,000
2022-06-23	4.500	4.550	4.450	4.550	4.550	621,000
2022-06-22	4.340	4.500	4.340	4.500	4.500	493,000
2022-06-21	4.600	4.600	4.250	4.400	4.400	589,000
2022-06-20	4.600	4.650	4.490	4.600	4.600	456,000
2022-06-17	4.850	4.850	4.650	4.730	4.730	445,000
2022-06-16	4.590	4.820	4.560	4.820	4.820	1,030,000
2022-06-15	4.620	4.640	4.560	4.640	4.640	463,000
2022-06-14	4.800	4.810	4.620	4.680	4.680	508,000
2022-06-13	4.850	4.880	4.760	4.840	4.840	609,000
2022-06-10	4.840	4.880	4.710	4.850	4.850	626,000
2022-06-09	4.850	4.900	4.800	4.850	4.850	652,000
2022-06-08	4.950	4.960	4.710	4.820	4.820	1,006,000
2022-06-07	5.230	5.240	4.820	4.900	4.900	820,000
2022-06-06	5.240	5.310	5.140	5.180	5.180	1,627,000
2022-06-02	4.920	5.090	4.800	5.090	5.090	1,560,000

← NewerPage 18 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.