Ganglong China Property Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.650	4.670	4.280	4.330	4.330	1,049,000
2022-03-01	4.700	4.700	4.570	4.640	4.640	957,000
2022-02-28	4.470	4.700	4.470	4.700	4.700	733,000
2022-02-25	4.550	4.550	4.390	4.500	4.500	865,000
2022-02-24	4.530	4.540	4.350	4.370	4.370	2,825,000
2022-02-23	4.380	4.700	4.330	4.700	4.700	2,742,000
2022-02-22	4.390	4.410	4.300	4.340	4.340	1,124,000
2022-02-21	4.640	4.640	4.350	4.390	4.390	968,000
2022-02-18	4.550	4.700	4.550	4.700	4.700	940,000
2022-02-17	4.480	4.570	4.460	4.570	4.570	720,000
2022-02-16	4.510	4.550	4.400	4.490	4.490	2,638,000
2022-02-15	4.530	4.580	4.440	4.480	4.480	782,000
2022-02-14	4.600	4.700	4.400	4.520	4.520	941,000
2022-02-11	4.550	4.650	4.450	4.550	4.550	833,000
2022-02-10	4.500	4.530	4.340	4.530	4.530	784,000
2022-02-09	4.650	4.650	4.430	4.450	4.450	814,000
2022-02-08	4.680	4.680	4.550	4.610	4.610	739,000
2022-02-07	4.840	4.860	4.620	4.660	4.660	1,028,000
2022-02-04	4.800	5.000	4.780	4.780	4.780	1,270,000
2022-01-31	4.480	4.700	4.460	4.680	4.680	629,000
2022-01-28	4.400	4.480	4.360	4.480	4.480	810,000
2022-01-27	4.370	4.430	4.320	4.390	4.390	928,000
2022-01-26	4.380	4.400	4.350	4.390	4.390	823,000
2022-01-25	4.350	4.400	4.270	4.400	4.400	1,051,000
2022-01-24	4.470	4.470	4.360	4.370	4.370	943,000
2022-01-21	4.530	4.540	4.360	4.540	4.540	972,000
2022-01-20	4.540	4.600	4.490	4.540	4.540	1,084,000
2022-01-19	4.450	4.630	4.400	4.540	4.540	930,000
2022-01-18	4.470	4.500	4.400	4.450	4.450	670,000
2022-01-17	4.430	4.500	4.410	4.480	4.480	1,334,000
2022-01-14	4.410	4.600	4.280	4.430	4.430	1,244,000
2022-01-13	4.660	4.660	4.220	4.410	4.410	1,279,000
2022-01-12	4.510	4.640	4.470	4.640	4.640	1,588,000
2022-01-11	4.470	4.510	4.410	4.480	4.480	1,264,000
2022-01-10	4.400	4.450	4.280	4.450	4.450	903,000
2022-01-07	4.350	4.440	4.200	4.390	4.390	1,188,000
2022-01-06	4.400	4.530	4.230	4.320	4.320	1,462,000
2022-01-05	4.510	4.560	4.320	4.350	4.350	1,464,000
2022-01-04	4.470	4.590	4.460	4.510	4.510	1,775,000
2022-01-03	4.560	4.560	4.440	4.470	4.470	1,140,000
2021-12-31	4.380	4.600	4.380	4.570	4.570	787,000
2021-12-30	4.310	4.380	4.230	4.380	4.380	4,465,000
2021-12-29	4.320	4.320	4.230	4.300	4.300	863,000
2021-12-28	4.320	4.360	4.250	4.320	4.320	864,000
2021-12-24	4.300	4.340	4.240	4.320	4.320	580,000
2021-12-23	4.240	4.300	4.240	4.300	4.300	887,000
2021-12-22	4.150	4.230	4.150	4.230	4.230	910,000
2021-12-21	4.060	4.240	4.040	4.140	4.140	1,181,000
2021-12-20	4.090	4.130	4.000	4.040	4.040	1,144,000
2021-12-17	4.050	4.230	4.030	4.070	4.070	1,303,000
2021-12-16	4.060	4.080	4.030	4.030	4.030	1,040,000
2021-12-15	4.040	4.060	3.960	4.060	4.060	1,693,000
2021-12-14	4.120	4.120	4.000	4.000	4.000	1,573,000
2021-12-13	4.060	4.120	3.980	4.120	4.120	1,590,000
2021-12-10	4.120	4.120	3.990	4.050	4.050	1,998,000
2021-12-09	4.170	4.170	4.020	4.100	4.100	1,697,000
2021-12-08	4.250	4.250	4.120	4.150	4.150	1,142,000
2021-12-07	4.170	4.350	4.130	4.240	4.240	1,218,000
2021-12-06	4.140	4.220	4.090	4.150	4.150	1,036,000
2021-12-03	4.140	4.140	4.070	4.140	4.140	1,047,000

← NewerPage 20 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.