Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.400	4.820	4.390	4.820	4.820	848,000
2022-05-31	4.320	4.480	4.300	4.480	4.480	1,351,000
2022-05-30	4.290	4.370	4.240	4.350	4.350	641,000
2022-05-27	4.250	4.330	4.140	4.330	4.330	743,000
2022-05-26	4.280	4.280	4.160	4.210	4.210	701,000
2022-05-25	4.200	4.350	4.200	4.330	4.330	698,000
2022-05-24	4.220	4.290	4.130	4.290	4.290	792,000
2022-05-23	4.400	4.400	4.100	4.210	4.210	867,000
2022-05-20	4.400	4.570	3.830	4.480	4.480	2,372,000
2022-05-19	4.330	4.500	3.940	4.440	4.440	1,526,000
2022-05-18	4.340	4.480	4.330	4.370	4.370	821,000
2022-05-17	4.480	4.490	4.360	4.390	4.390	871,000
2022-05-16	4.300	4.500	4.260	4.500	4.500	597,000
2022-05-13	4.200	4.320	4.150	4.260	4.260	627,000
2022-05-12	4.200	4.290	4.160	4.250	4.250	732,000
2022-05-11	4.490	4.500	4.200	4.210	4.210	779,000
2022-05-10	4.200	4.490	4.140	4.490	4.490	649,000
2022-05-06	4.360	4.360	4.150	4.220	4.220	628,000
2022-05-05	4.420	4.440	4.360	4.430	4.430	556,000
2022-05-04	4.380	4.410	4.280	4.410	4.410	725,000
2022-05-03	4.470	4.500	4.340	4.410	4.410	1,032,000
2022-04-29	4.230	4.550	4.220	4.550	4.550	2,252,000
2022-04-28	4.250	4.350	4.200	4.220	4.220	1,051,000
2022-04-27	4.210	4.300	4.210	4.300	4.300	934,000
2022-04-26	4.220	4.270	4.190	4.260	4.260	863,000
2022-04-25	4.170	4.320	4.150	4.250	4.250	1,081,000
2022-04-22	4.100	4.240	4.090	4.200	4.200	734,000
2022-04-21	4.200	4.200	4.070	4.130	4.130	1,086,000
2022-04-20	4.280	4.320	4.130	4.200	4.200	859,000
2022-04-19	4.340	4.340	4.200	4.310	4.310	834,000
2022-04-14	4.400	4.410	4.310	4.340	4.340	878,000
2022-04-13	4.240	4.370	4.190	4.370	4.370	827,000
2022-04-12	4.210	4.290	4.170	4.240	4.240	1,475,000
2022-04-11	4.300	4.300	4.180	4.200	4.200	856,000
2022-04-08	4.260	4.300	4.160	4.300	4.300	811,000
2022-04-07	4.390	4.410	4.230	4.260	4.260	894,000
2022-04-06	4.420	4.480	4.370	4.370	4.370	1,095,000
2022-04-04	4.390	4.430	4.360	4.400	4.400	1,173,000
2022-04-01	4.620	4.620	4.380	4.380	4.380	917,000
2022-03-31	4.590	4.650	4.380	4.620	4.620	1,763,000
2022-03-30	4.160	4.490	4.160	4.430	4.430	1,404,000
2022-03-29	4.200	4.210	4.080	4.130	4.130	1,671,000
2022-03-28	4.110	4.200	4.070	4.200	4.200	984,000
2022-03-25	4.220	4.220	4.060	4.080	4.080	1,282,000
2022-03-24	4.210	4.210	4.100	4.190	4.190	1,190,000
2022-03-23	4.200	4.290	4.160	4.210	4.210	1,214,000
2022-03-22	4.150	4.270	4.090	4.190	4.190	1,392,000
2022-03-21	4.170	4.170	4.050	4.160	4.160	1,737,000
2022-03-18	4.160	4.220	4.020	4.180	4.180	2,154,000
2022-03-17	4.140	4.140	3.980	4.130	4.130	2,108,000
2022-03-16	4.230	4.230	3.990	4.040	4.040	1,892,000
2022-03-15	4.090	4.270	3.960	4.270	4.270	1,799,000
2022-03-14	4.480	4.480	4.140	4.140	4.140	1,214,000
2022-03-11	4.500	4.740	4.370	4.550	4.550	1,178,000
2022-03-10	4.650	4.750	4.500	4.600	4.600	1,384,000
2022-03-09	4.560	4.740	4.550	4.630	4.630	1,341,000
2022-03-08	4.450	4.670	4.450	4.580	4.580	1,140,000
2022-03-07	4.300	4.770	4.250	4.510	4.510	2,800,000
2022-03-04	4.350	4.400	4.310	4.400	4.400	928,000
2022-03-03	4.320	4.440	4.250	4.440	4.440	843,000

← NewerPage 19 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.