Gemdale Properties and Investment Corporation Limited - 0535.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.19	0.19	0.19	0.2	0.19	16.58M
September 25, 2025	0.19	0.19	0.19	0.2	0.19	7.77M
September 24, 2025	0.2	0.2	0.2	0.2	0.19	11.99M
September 23, 2025	0.2	0.19	0.19	0.2	0.19	16.35M
September 22, 2025	0.2	0.2	0.2	0.21	0.2	30.21M
September 19, 2025	0.2	0.21	0.21	0.21	0.2	19.67M
September 18, 2025	0.21	0.2	0.2	0.21	0.2	13.87M
September 17, 2025	0.21	0.22	0.22	0.22	0.21	23.99M
September 16, 2025	0.22	0.21	0.21	0.22	0.2	11.78M
September 15, 2025	0.21	0.21	0.21	0.22	0.2	39.26M
September 12, 2025	0.22	0.21	0.21	0.22	0.21	37.36M
September 11, 2025	0.22	0.21	0.21	0.23	0.21	14.76M
September 10, 2025	0.22	0.23	0.23	0.23	0.22	22.47M
September 09, 2025	0.22	0.23	0.23	0.23	0.22	28.94M
September 08, 2025	0.22	0.22	0.22	0.23	0.2	123.31M
September 05, 2025	0.25	0.23	0.23	0.25	0.23	118.99M
September 04, 2025	0.25	0.25	0.25	0.26	0.24	86.66M
September 03, 2025	0.25	0.26	0.26	0.26	0.25	54.23M
September 02, 2025	0.26	0.25	0.25	0.26	0.25	44.39M
September 01, 2025	0.26	0.26	0.26	0.26	0.25	54.91M
August 29, 2025	0.25	0.26	0.26	0.26	0.25	51.99M
August 28, 2025	0.25	0.25	0.25	0.27	0.24	179.37M
August 27, 2025	0.26	0.25	0.25	0.26	0.24	112.34M
August 26, 2025	0.27	0.26	0.26	0.27	0.26	64.73M
August 25, 2025	0.26	0.27	0.27	0.28	0.26	205.87M
August 22, 2025	0.28	0.27	0.27	0.28	0.27	57.88M
August 21, 2025	0.27	0.28	0.28	0.28	0.27	76.48M
August 20, 2025	0.28	0.27	0.27	0.28	0.27	78.72M
August 19, 2025	0.28	0.28	0.28	0.3	0.28	105.65M
August 18, 2025	0.29	0.28	0.28	0.29	0.28	67.24M
August 15, 2025	0.28	0.29	0.29	0.3	0.28	74.74M
August 14, 2025	0.28	0.28	0.28	0.3	0.28	168.69M
August 13, 2025	0.28	0.28	0.28	0.28	0.28	85.33M
August 12, 2025	0.29	0.28	0.28	0.29	0.28	48.53M
August 11, 2025	0.28	0.28	0.28	0.3	0.28	92.27M
August 08, 2025	0.28	0.28	0.28	0.28	0.28	59.48M
August 07, 2025	0.28	0.28	0.28	0.29	0.28	66.89M
August 06, 2025	0.28	0.28	0.28	0.28	0.28	44.04M
August 05, 2025	0.28	0.28	0.28	0.28	0.28	38.79M
August 04, 2025	0.28	0.28	0.28	0.28	0.28	33.8M
August 01, 2025	0.28	0.28	0.28	0.29	0.28	72.26M
July 31, 2025	0.3	0.28	0.28	0.3	0.28	106.97M
July 30, 2025	0.31	0.3	0.3	0.32	0.3	115.5M
July 29, 2025	0.31	0.31	0.31	0.32	0.3	108.75M
July 28, 2025	0.32	0.31	0.31	0.32	0.31	105.73M
July 25, 2025	0.31	0.31	0.31	0.32	0.31	128.87M
July 24, 2025	0.31	0.31	0.31	0.32	0.3	139.23M
July 23, 2025	0.3	0.3	0.3	0.32	0.3	146.74M
July 22, 2025	0.3	0.3	0.3	0.31	0.29	155.68M
July 21, 2025	0.32	0.3	0.3	0.32	0.3	242.63M
July 18, 2025	0.32	0.32	0.32	0.33	0.32	140.14M
July 17, 2025	0.33	0.32	0.32	0.33	0.32	120.23M
July 16, 2025	0.33	0.33	0.33	0.34	0.32	103.47M
July 15, 2025	0.34	0.33	0.33	0.35	0.32	444.66M
July 14, 2025	0.36	0.35	0.35	0.38	0.34	244.96M
July 11, 2025	0.35	0.36	0.36	0.36	0.34	525.52M
July 10, 2025	0.31	0.34	0.34	0.39	0.31	1.8B
July 09, 2025	0.32	0.31	0.31	0.33	0.31	194.02M
July 08, 2025	0.33	0.33	0.33	0.33	0.32	142.88M
July 07, 2025	0.33	0.33	0.33	0.35	0.32	428.34M

Gemdale Properties and Investment Corporation Limited (0535.HK) HKSE