Ganglong China Property Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.140 | 4.140 | 4.070 | 4.140 | 4.140 | 1,047,000 |
| 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 |
| 2021-10-22 | 4.500 | 4.600 | 4.450 | 4.600 | 4.600 | 1,526,000 |
| 2021-10-21 | 4.380 | 4.710 | 4.300 | 4.470 | 4.470 | 4,799,000 |
| 2021-10-20 | 4.460 | 4.460 | 4.310 | 4.350 | 4.350 | 1,402,000 |
| 2021-10-19 | 4.480 | 4.480 | 4.360 | 4.440 | 4.440 | 1,459,000 |
| 2021-10-18 | 4.540 | 4.570 | 4.360 | 4.440 | 4.440 | 1,654,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.