Guangdong Investment Limited (0270.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 4.590 | 4.640 | 4.490 | 4.540 | 4.540 | 6,521,476 |
| May 30, 2024 | 4.570 | 4.610 | 4.470 | 4.540 | 4.540 | 14,431,940 |
| May 29, 2024 | 4.670 | 4.680 | 4.560 | 4.580 | 4.580 | 9,498,250 |
| May 28, 2024 | 4.760 | 4.790 | 4.640 | 4.670 | 4.670 | 11,288,400 |
| May 27, 2024 | 4.480 | 4.760 | 4.470 | 4.720 | 4.720 | 24,661,456 |
| May 24, 2024 | 4.530 | 4.590 | 4.420 | 4.480 | 4.480 | 18,739,244 |
| May 23, 2024 | 4.600 | 4.640 | 4.520 | 4.590 | 4.590 | 14,579,959 |
| May 22, 2024 | 4.690 | 4.710 | 4.600 | 4.640 | 4.640 | 29,633,035 |
| May 21, 2024 | 4.790 | 4.790 | 4.660 | 4.690 | 4.690 | 23,928,260 |
| May 20, 2024 | 4.880 | 4.920 | 4.800 | 4.810 | 4.810 | 17,849,148 |
| May 17, 2024 | 4.870 | 4.960 | 4.750 | 4.890 | 4.890 | 35,830,021 |
| May 16, 2024 | 4.710 | 4.860 | 4.660 | 4.820 | 4.820 | 35,612,032 |
| May 14, 2024 | 4.730 | 4.790 | 4.630 | 4.680 | 4.680 | 20,229,739 |
| May 13, 2024 | 4.640 | 4.900 | 4.620 | 4.730 | 4.730 | 53,652,154 |
| May 10, 2024 | 4.390 | 4.630 | 4.380 | 4.600 | 4.600 | 40,631,636 |
| May 09, 2024 | 4.250 | 4.340 | 4.180 | 4.320 | 4.320 | 16,824,395 |
| May 08, 2024 | 4.380 | 4.400 | 4.170 | 4.230 | 4.230 | 29,628,148 |
| May 07, 2024 | 4.350 | 4.390 | 4.310 | 4.380 | 4.380 | 19,652,200 |
| May 06, 2024 | 4.330 | 4.390 | 4.290 | 4.340 | 4.340 | 26,326,893 |
| May 03, 2024 | 4.350 | 4.390 | 4.290 | 4.330 | 4.330 | 41,125,231 |
| May 02, 2024 | 4.060 | 4.310 | 4.040 | 4.290 | 4.290 | 40,044,453 |
| Apr 30, 2024 | 4.100 | 4.140 | 3.960 | 4.100 | 4.100 | 44,095,936 |
| Apr 29, 2024 | 3.840 | 4.160 | 3.830 | 4.100 | 4.100 | 71,022,087 |
| Apr 26, 2024 | 3.690 | 3.840 | 3.630 | 3.820 | 3.820 | 49,893,893 |
| Apr 25, 2024 | 3.510 | 3.750 | 3.510 | 3.690 | 3.690 | 41,046,796 |
| Apr 24, 2024 | 3.430 | 3.510 | 3.410 | 3.510 | 3.510 | 18,212,587 |
| Apr 23, 2024 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 21,682,984 |
| Apr 22, 2024 | 3.510 | 3.550 | 3.420 | 3.440 | 3.440 | 19,044,339 |
| Apr 19, 2024 | 3.550 | 3.560 | 3.450 | 3.480 | 3.480 | 33,823,744 |
| Apr 18, 2024 | 3.520 | 3.620 | 3.520 | 3.560 | 3.560 | 16,314,227 |
| Apr 17, 2024 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 17,966,252 |
| Apr 16, 2024 | 3.550 | 3.620 | 3.510 | 3.580 | 3.580 | 23,524,477 |
| Apr 15, 2024 | 3.510 | 3.600 | 3.460 | 3.590 | 3.590 | 22,612,495 |
| Apr 12, 2024 | 3.620 | 3.620 | 3.510 | 3.530 | 3.530 | 21,540,429 |
| Apr 11, 2024 | 3.560 | 3.660 | 3.550 | 3.620 | 3.620 | 45,403,465 |
| Apr 10, 2024 | 3.540 | 3.610 | 3.490 | 3.600 | 3.600 | 48,736,400 |
| Apr 09, 2024 | 3.540 | 3.600 | 3.530 | 3.550 | 3.550 | 21,058,941 |
| Apr 08, 2024 | 3.390 | 3.610 | 3.390 | 3.560 | 3.560 | 33,708,863 |
| Apr 05, 2024 | 3.450 | 3.450 | 3.360 | 3.370 | 3.370 | 15,968,634 |
| Apr 03, 2024 | 3.480 | 3.540 | 3.420 | 3.440 | 3.440 | 30,523,207 |
| Apr 02, 2024 | 3.410 | 3.520 | 3.360 | 3.480 | 3.480 | 48,297,830 |
| Mar 28, 2024 | 3.440 | 3.470 | 3.290 | 3.350 | 3.350 | 80,788,679 |
| Mar 27, 2024 | 3.840 | 3.900 | 3.490 | 3.500 | 3.500 | 82,371,520 |
| Mar 26, 2024 | 3.960 | 3.960 | 3.660 | 3.830 | 3.830 | 166,992,754 |
| Mar 25, 2024 | 4.710 | 4.710 | 4.560 | 4.650 | 4.650 | 11,095,024 |
| Mar 22, 2024 | 4.880 | 4.900 | 4.690 | 4.690 | 4.690 | 15,280,956 |
| Mar 21, 2024 | 4.780 | 4.910 | 4.780 | 4.880 | 4.880 | 7,143,394 |
| Mar 20, 2024 | 4.820 | 4.820 | 4.760 | 4.800 | 4.800 | 6,328,070 |
| Mar 19, 2024 | 4.820 | 4.850 | 4.770 | 4.820 | 4.820 | 6,402,770 |
| Mar 18, 2024 | 4.800 | 4.890 | 4.760 | 4.850 | 4.850 | 13,491,703 |
| Mar 15, 2024 | 4.810 | 4.840 | 4.760 | 4.820 | 4.820 | 32,154,369 |
| Mar 14, 2024 | 4.880 | 4.890 | 4.800 | 4.840 | 4.840 | 12,077,912 |
| Mar 13, 2024 | 4.930 | 4.940 | 4.860 | 4.870 | 4.870 | 12,225,068 |
| Mar 12, 2024 | 4.850 | 4.940 | 4.830 | 4.900 | 4.900 | 12,280,499 |
| Mar 11, 2024 | 4.810 | 4.950 | 4.810 | 4.860 | 4.860 | 15,024,134 |
| Mar 08, 2024 | 4.770 | 4.860 | 4.750 | 4.790 | 4.790 | 12,764,900 |
| Mar 07, 2024 | 4.700 | 4.820 | 4.660 | 4.750 | 4.750 | 19,207,392 |
| Mar 06, 2024 | 4.610 | 4.740 | 4.580 | 4.690 | 4.690 | 23,293,363 |
| Mar 05, 2024 | 4.650 | 4.680 | 4.580 | 4.610 | 4.610 | 13,468,849 |
| Mar 04, 2024 | 4.740 | 4.780 | 4.630 | 4.700 | 4.700 | 12,858,046 |
| Mar 01, 2024 | 4.680 | 4.730 | 4.630 | 4.700 | 4.700 | 11,977,320 |
| Feb 29, 2024 | 4.690 | 4.800 | 4.650 | 4.660 | 4.660 | 26,499,848 |
| Feb 28, 2024 | 4.670 | 4.760 | 4.650 | 4.670 | 4.670 | 18,191,566 |
| Feb 27, 2024 | 4.650 | 4.670 | 4.560 | 4.640 | 4.640 | 13,604,623 |
| Feb 26, 2024 | 4.650 | 4.690 | 4.530 | 4.650 | 4.650 | 27,121,628 |
| Feb 23, 2024 | 4.760 | 4.760 | 4.590 | 4.650 | 4.650 | 38,983,807 |
| Feb 22, 2024 | 4.790 | 4.820 | 4.710 | 4.790 | 4.790 | 19,260,905 |
| Feb 21, 2024 | 4.690 | 4.850 | 4.650 | 4.780 | 4.780 | 32,714,996 |
| Feb 20, 2024 | 4.570 | 4.730 | 4.520 | 4.700 | 4.700 | 24,673,725 |
| Feb 19, 2024 | 4.380 | 4.590 | 4.370 | 4.560 | 4.560 | 31,600,160 |
| Feb 16, 2024 | 4.260 | 4.380 | 4.250 | 4.340 | 4.340 | 28,237,454 |
| Feb 15, 2024 | 4.280 | 4.320 | 4.200 | 4.250 | 4.250 | 11,902,974 |
| Feb 14, 2024 | 4.190 | 4.300 | 4.120 | 4.280 | 4.280 | 12,867,512 |
| Feb 09, 2024 | 4.310 | 4.310 | 4.190 | 4.270 | 4.270 | 7,118,463 |
| Feb 08, 2024 | 4.360 | 4.470 | 4.320 | 4.350 | 4.350 | 43,136,467 |
| Feb 07, 2024 | 4.390 | 4.400 | 4.320 | 4.360 | 4.360 | 17,728,436 |
| Feb 06, 2024 | 4.250 | 4.400 | 4.160 | 4.370 | 4.370 | 40,367,975 |
| Feb 05, 2024 | 4.320 | 4.320 | 4.150 | 4.200 | 4.200 | 33,930,026 |
| Feb 02, 2024 | 4.480 | 4.580 | 4.350 | 4.400 | 4.400 | 24,289,096 |
| Feb 01, 2024 | 4.520 | 4.550 | 4.410 | 4.450 | 4.450 | 47,199,753 |
| Jan 31, 2024 | 4.690 | 4.770 | 4.490 | 4.540 | 4.540 | 58,926,067 |
| Jan 30, 2024 | 5.050 | 5.060 | 4.770 | 4.770 | 4.770 | 40,961,280 |
| Jan 29, 2024 | 5.320 | 5.440 | 4.890 | 5.090 | 5.090 | 73,310,853 |
| Jan 26, 2024 | 5.800 | 5.870 | 5.650 | 5.670 | 5.670 | 20,830,601 |
| Jan 25, 2024 | 5.800 | 5.960 | 5.770 | 5.880 | 5.880 | 16,348,613 |
| Jan 24, 2024 | 5.670 | 5.830 | 5.580 | 5.800 | 5.800 | 16,674,721 |
| Jan 23, 2024 | 5.580 | 5.650 | 5.470 | 5.600 | 5.600 | 14,981,560 |
| Jan 22, 2024 | 5.750 | 5.790 | 5.500 | 5.570 | 5.570 | 12,608,619 |
| Jan 19, 2024 | 5.880 | 5.890 | 5.710 | 5.790 | 5.790 | 9,106,891 |
| Jan 18, 2024 | 5.730 | 5.910 | 5.690 | 5.870 | 5.870 | 15,913,925 |
| Jan 17, 2024 | 5.980 | 5.980 | 5.700 | 5.730 | 5.730 | 21,112,137 |
| Jan 16, 2024 | 6.090 | 6.120 | 5.980 | 5.980 | 5.980 | 9,931,446 |
| Jan 15, 2024 | 6.210 | 6.210 | 6.070 | 6.120 | 6.120 | 10,715,975 |
| Jan 12, 2024 | 6.000 | 6.240 | 6.000 | 6.210 | 6.210 | 17,828,545 |
| Jan 11, 2024 | 6.100 | 6.100 | 6.010 | 6.010 | 6.010 | 7,621,657 |
| Jan 10, 2024 | 5.980 | 6.090 | 5.950 | 6.050 | 6.050 | 14,259,954 |
| Jan 09, 2024 | 5.930 | 6.150 | 5.890 | 5.980 | 5.980 | 13,746,694 |
| Jan 08, 2024 | 6.050 | 6.070 | 5.890 | 5.930 | 5.930 | 7,923,612 |
| Jan 05, 2024 | 6.020 | 6.080 | 5.950 | 6.020 | 6.020 | 23,535,751 |
| Jan 04, 2024 | 6.130 | 6.180 | 5.980 | 6.020 | 6.020 | 34,198,068 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.