Guangdong Syntrust Gk Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.300 | 8.300 | 8.280 | 8.300 | 8.092 | 18,500 |
| 2026-01-27 | 8.300 | 8.300 | 8.290 | 8.290 | 8.083 | 18,500 |
| 2026-01-26 | 8.320 | 8.320 | 8.300 | 8.300 | 8.092 | 18,500 |
| 2026-01-23 | 8.320 | 8.320 | 8.310 | 8.310 | 8.102 | 18,500 |
| 2026-01-22 | 8.250 | 8.320 | 8.250 | 8.310 | 8.102 | 18,500 |
| 2026-01-21 | 8.310 | 8.310 | 8.200 | 8.210 | 8.005 | 18,500 |
| 2026-01-20 | 8.320 | 8.320 | 8.310 | 8.320 | 8.112 | 18,500 |
| 2026-01-19 | 8.330 | 8.340 | 8.100 | 8.310 | 8.102 | 21,500 |
| 2026-01-16 | 8.360 | 8.390 | 8.340 | 8.340 | 8.131 | 18,500 |
| 2026-01-15 | 8.370 | 8.420 | 8.360 | 8.360 | 8.151 | 18,000 |
| 2026-01-14 | 8.400 | 8.580 | 8.360 | 8.370 | 8.161 | 19,000 |
| 2026-01-13 | 8.740 | 8.920 | 8.300 | 8.300 | 8.092 | 40,500 |
| 2026-01-12 | 8.630 | 8.920 | 8.630 | 8.740 | 8.521 | 17,500 |
| 2026-01-09 | 9.220 | 9.370 | 8.500 | 8.630 | 8.414 | 22,500 |
| 2026-01-08 | 8.860 | 9.260 | 8.860 | 9.220 | 8.989 | 17,000 |
| 2026-01-07 | 8.840 | 9.270 | 8.820 | 9.040 | 8.814 | 17,500 |
| 2026-01-06 | 9.470 | 9.470 | 8.600 | 8.840 | 8.619 | 23,000 |
| 2026-01-05 | 9.490 | 9.490 | 9.450 | 9.450 | 9.214 | 16,000 |
| 2026-01-02 | 9.440 | 9.600 | 9.440 | 9.500 | 9.262 | 16,000 |
| 2025-12-31 | 9.450 | 9.530 | 9.440 | 9.440 | 9.204 | 17,000 |
| 2025-12-30 | 9.400 | 9.530 | 9.400 | 9.450 | 9.214 | 17,000 |
| 2025-12-29 | 9.290 | 9.460 | 9.290 | 9.400 | 9.165 | 68,000 |
| 2025-12-24 | 9.240 | 9.290 | 9.240 | 9.290 | 9.058 | 16,500 |
| 2025-12-23 | 9.040 | 9.240 | 9.040 | 9.240 | 9.009 | 16,500 |
| 2025-12-22 | 8.170 | 9.040 | 8.090 | 9.040 | 8.814 | 45,000 |
| 2025-12-19 | 8.000 | 8.190 | 7.980 | 8.160 | 7.956 | 20,500 |
| 2025-12-18 | 8.000 | 8.090 | 7.960 | 8.000 | 7.800 | 22,000 |
| 2025-12-17 | 8.030 | 8.030 | 7.970 | 8.000 | 7.800 | 20,500 |
| 2025-12-16 | 8.100 | 8.120 | 7.920 | 8.000 | 7.800 | 21,000 |
| 2025-12-15 | 8.090 | 8.450 | 8.000 | 8.100 | 7.897 | 23,000 |
| 2025-12-12 | 8.080 | 8.210 | 8.070 | 8.090 | 7.888 | 19,000 |
| 2025-12-11 | 8.090 | 8.170 | 8.000 | 8.080 | 7.878 | 19,000 |
| 2025-12-10 | 8.080 | 8.600 | 7.930 | 8.090 | 7.888 | 28,500 |
| 2025-12-09 | 8.040 | 8.240 | 7.600 | 8.060 | 7.858 | 34,500 |
| 2025-12-08 | 8.230 | 8.530 | 7.820 | 8.080 | 7.878 | 30,500 |
| 2025-12-05 | 8.150 | 8.240 | 7.980 | 8.230 | 8.024 | 25,000 |
| 2025-12-04 | 8.350 | 8.420 | 8.060 | 8.130 | 7.927 | 19,500 |
| 2025-12-03 | 8.350 | 8.440 | 8.240 | 8.350 | 8.141 | 19,000 |
| 2025-12-02 | 8.050 | 8.370 | 8.050 | 8.350 | 8.141 | 20,000 |
| 2025-12-01 | 8.390 | 8.720 | 8.030 | 8.030 | 7.829 | 22,000 |
| 2025-11-28 | 8.390 | 8.590 | 8.040 | 8.390 | 8.180 | 27,500 |
| 2025-11-27 | 8.540 | 8.830 | 7.500 | 8.390 | 8.180 | 39,000 |
| 2025-11-26 | 8.520 | 8.780 | 8.010 | 8.480 | 8.268 | 22,000 |
| 2025-11-25 | 8.290 | 8.490 | 8.150 | 8.490 | 8.278 | 28,500 |
| 2025-11-24 | 8.390 | 8.400 | 8.190 | 8.370 | 8.161 | 21,500 |
| 2025-11-21 | 9.030 | 9.280 | 8.250 | 8.400 | 8.190 | 110,500 |
| 2025-11-20 | 8.860 | 9.050 | 7.700 | 9.050 | 8.824 | 77,500 |
| 2025-11-19 | 8.200 | 9.000 | 7.350 | 8.830 | 8.609 | 38,500 |
| 2025-11-18 | 7.970 | 8.210 | 7.970 | 8.200 | 7.995 | 23,500 |
| 2025-11-17 | 7.970 | 8.170 | 7.230 | 7.990 | 7.790 | 40,000 |
| 2025-11-14 | 7.810 | 7.970 | 7.080 | 7.970 | 7.771 | 42,000 |
| 2025-11-13 | 7.480 | 7.930 | 7.150 | 7.830 | 7.634 | 37,000 |
| 2025-11-12 | 7.480 | 7.480 | 7.380 | 7.440 | 7.254 | 20,500 |
| 2025-11-11 | 7.250 | 7.430 | 7.200 | 7.430 | 7.244 | 21,500 |
| 2025-11-10 | 7.930 | 8.890 | 7.120 | 7.190 | 7.010 | 31,500 |
| 2025-11-07 | 7.550 | 7.930 | 7.120 | 7.910 | 7.712 | 22,500 |
| 2025-11-06 | 7.100 | 7.570 | 7.100 | 7.480 | 7.293 | 20,500 |
| 2025-11-05 | 7.060 | 7.070 | 7.030 | 7.050 | 6.874 | 21,500 |
| 2025-11-04 | 7.020 | 7.080 | 7.020 | 7.040 | 6.864 | 21,500 |
| 2025-11-03 | 7.050 | 7.250 | 6.800 | 6.920 | 6.747 | 23,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.2100 HKD |
| 2025-05-20 | 0.1600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.