Guangdong Investment Limited (0270.HK) HKSE
7.98
-0.22(-2.68%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.98
-0.22(-2.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.2 | 7.98 | 7.98 | 8.2 | 7.87 | 11.4M |
| April 01, 2026 | 7.9 | 8.2 | 8.2 | 8.27 | 7.87 | 25.62M |
| March 31, 2026 | 7.49 | 7.82 | 7.82 | 7.89 | 7.47 | 33.14M |
| March 30, 2026 | 7.54 | 7.49 | 7.49 | 7.54 | 7.33 | 10.29M |
| March 27, 2026 | 7.46 | 7.54 | 7.54 | 7.65 | 7.42 | 9.75M |
| March 26, 2026 | 7.63 | 7.47 | 7.47 | 7.74 | 7.45 | 15.14M |
| March 25, 2026 | 7.44 | 7.65 | 7.65 | 7.65 | 7.44 | 18.1M |
| March 24, 2026 | 7.34 | 7.5 | 7.5 | 7.56 | 7.31 | 12.85M |
| March 23, 2026 | 7.32 | 7.24 | 7.24 | 7.35 | 7.16 | 16.68M |
| March 20, 2026 | 7.4 | 7.39 | 7.39 | 7.49 | 7.38 | 13.55M |
| March 19, 2026 | 7.45 | 7.46 | 7.46 | 7.49 | 7.4 | 3.97M |
| March 18, 2026 | 7.41 | 7.45 | 7.45 | 7.5 | 7.39 | 4.16M |
| March 17, 2026 | 7.4 | 7.41 | 7.41 | 7.48 | 7.4 | 6.26M |
| March 16, 2026 | 7.4 | 7.43 | 7.43 | 7.45 | 7.36 | 3.93M |
| March 13, 2026 | 7.32 | 7.46 | 7.46 | 7.5 | 7.32 | 7.13M |
| March 12, 2026 | 7.38 | 7.39 | 7.39 | 7.43 | 7.31 | 3.67M |
| March 11, 2026 | 7.34 | 7.38 | 7.38 | 7.44 | 7.34 | 3.75M |
| March 10, 2026 | 7.38 | 7.38 | 7.38 | 7.48 | 7.34 | 2.04M |
| March 09, 2026 | 7.34 | 7.33 | 7.33 | 7.44 | 7.28 | 7.95M |
| March 06, 2026 | 7.5 | 7.48 | 7.48 | 7.56 | 7.43 | 6.95M |
| March 05, 2026 | 7.49 | 7.54 | 7.54 | 7.65 | 7.45 | 8.21M |
| March 04, 2026 | 7.5 | 7.32 | 7.32 | 7.5 | 7.31 | 3.93M |
| March 03, 2026 | 7.65 | 7.5 | 7.5 | 7.67 | 7.49 | 7.41M |
| March 02, 2026 | 7.6 | 7.65 | 7.65 | 7.69 | 7.54 | 6.16M |
| February 27, 2026 | 7.56 | 7.63 | 7.63 | 7.73 | 7.51 | 12.92M |
| February 26, 2026 | 7.65 | 7.57 | 7.57 | 7.7 | 7.5 | 6.02M |
| February 25, 2026 | 7.73 | 7.65 | 7.65 | 7.79 | 7.6 | 9.38M |
| February 24, 2026 | 7.7 | 7.73 | 7.73 | 7.73 | 7.66 | 7.5M |
| February 23, 2026 | 7.68 | 7.71 | 7.71 | 7.73 | 7.68 | 5.31M |
| February 20, 2026 | 7.59 | 7.67 | 0 | 7.69 | 7.5 | 5.66M |
| February 16, 2026 | 7.6 | 7.59 | 0 | 7.64 | 7.58 | 1.18M |
| February 13, 2026 | 7.52 | 7.6 | 0 | 7.62 | 7.42 | 6.58M |
| February 12, 2026 | 7.6 | 7.52 | 0 | 7.65 | 7.48 | 10.96M |
| February 11, 2026 | 7.59 | 7.64 | 0 | 7.64 | 7.53 | 7.35M |
| February 10, 2026 | 7.52 | 7.56 | 0 | 7.59 | 7.48 | 8.18M |
| February 09, 2026 | 7.46 | 7.58 | 0 | 7.61 | 7.46 | 10.58M |
| February 06, 2026 | 7.53 | 7.52 | 0 | 7.58 | 7.45 | 10.6M |
| February 05, 2026 | 7.47 | 7.53 | 0 | 7.6 | 7.42 | 10.65M |
| February 04, 2026 | 7.5 | 7.47 | 0 | 7.6 | 7.43 | 12.95M |
| February 03, 2026 | 7.4 | 7.46 | 0 | 7.53 | 7.38 | 10.43M |
| February 02, 2026 | 7.32 | 7.4 | 0 | 7.44 | 7.27 | 26.49M |
| January 30, 2026 | 7.46 | 7.38 | 0 | 7.53 | 7.38 | 18.69M |
| January 29, 2026 | 7.21 | 7.45 | 0 | 7.57 | 7.21 | 32.54M |
| January 28, 2026 | 7 | 7.13 | 0 | 7.13 | 6.98 | 13.8M |
| January 27, 2026 | 7.08 | 7.04 | 0 | 7.1 | 6.97 | 11.54M |
| January 26, 2026 | 7.01 | 7.08 | 0 | 7.09 | 7 | 11.84M |
| January 23, 2026 | 7.11 | 7.05 | 0 | 7.12 | 6.99 | 9.14M |
| January 22, 2026 | 6.92 | 7.11 | 0 | 7.11 | 6.92 | 12.92M |
| January 21, 2026 | 6.91 | 6.93 | 0 | 6.96 | 6.84 | 16.01M |
| January 20, 2026 | 6.83 | 6.91 | 0 | 6.92 | 6.83 | 14.22M |
| January 19, 2026 | 6.8 | 6.89 | 0 | 6.99 | 6.8 | 11.81M |
| January 16, 2026 | 6.85 | 6.91 | 0 | 6.93 | 6.82 | 21.44M |
| January 15, 2026 | 6.86 | 6.85 | 0 | 6.93 | 6.78 | 14.58M |
| January 14, 2026 | 6.92 | 6.86 | 0 | 6.96 | 6.84 | 14M |
| January 13, 2026 | 6.98 | 6.88 | 0 | 7 | 6.85 | 20.59M |
| January 12, 2026 | 6.98 | 6.98 | 0 | 7.02 | 6.93 | 16.32M |
| January 09, 2026 | 7.04 | 7.01 | 0 | 7.11 | 6.95 | 9.88M |
| January 08, 2026 | 6.98 | 7.09 | 0 | 7.1 | 6.93 | 9.26M |
| January 07, 2026 | 6.94 | 6.99 | 0 | 7.02 | 6.9 | 8.79M |
| January 06, 2026 | 6.9 | 6.95 | 0 | 7 | 6.86 | 13.11M |