Ganglong China Property Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.200	4.230	4.090	4.120	4.120	1,081,000
2021-12-01	4.520	4.520	4.140	4.150	4.150	1,578,000
2021-11-30	4.320	4.500	4.260	4.500	4.500	1,862,000
2021-11-29	4.250	4.300	4.170	4.300	4.300	1,244,000
2021-11-26	4.200	4.320	4.200	4.230	4.230	6,393,000
2021-11-25	4.280	4.290	4.150	4.200	4.200	1,339,000
2021-11-24	4.120	4.260	4.060	4.260	4.260	1,529,000
2021-11-23	4.100	4.110	4.050	4.110	4.110	1,325,000
2021-11-22	4.210	4.220	4.090	4.090	4.090	1,161,000
2021-11-19	4.100	4.390	3.940	4.190	4.190	1,524,000
2021-11-18	4.200	4.200	4.000	4.080	4.080	3,250,000
2021-11-17	4.200	4.320	4.130	4.190	4.190	1,446,000
2021-11-16	4.200	4.380	4.150	4.170	4.170	2,147,000
2021-11-15	4.230	4.270	4.090	4.160	4.160	1,495,000
2021-11-12	4.210	4.250	4.140	4.210	4.210	1,399,000
2021-11-11	4.180	4.250	4.180	4.210	4.210	3,258,000
2021-11-10	4.170	4.220	4.100	4.180	4.180	1,588,000
2021-11-09	4.120	4.180	4.050	4.180	4.180	1,667,000
2021-11-08	4.220	4.220	4.080	4.090	4.090	1,369,000
2021-11-05	4.200	4.270	4.120	4.230	4.230	1,614,000
2021-11-04	4.300	4.300	4.120	4.180	4.180	1,700,000
2021-11-03	4.220	4.300	4.100	4.280	4.280	20,013,000
2021-11-02	4.200	4.230	3.990	4.210	4.210	2,250,000
2021-11-01	4.340	4.340	4.150	4.150	4.150	1,390,000
2021-10-29	4.200	4.350	4.150	4.320	4.320	2,160,000
2021-10-28	4.330	4.330	4.160	4.200	4.200	1,653,000
2021-10-27	4.390	4.390	4.210	4.340	4.340	1,562,000
2021-10-26	4.450	4.450	4.220	4.370	4.370	1,465,000
2021-10-25	4.620	4.620	4.340	4.420	4.420	1,421,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.