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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.33	0.32	0.32	0.34	0.31	273.9M
July 03, 2025	0.33	0.33	0.33	0.38	0.32	558.09M
July 02, 2025	0.32	0.33	0.33	0.34	0.31	402.67M
June 30, 2025	0.32	0.32	0.32	0.34	0.3	458.16M
June 27, 2025	0.3	0.32	0.32	0.47	0.3	2.92B
June 26, 2025	0.3	0.29	0.29	0.32	0.29	177.52M
June 25, 2025	0.28	0.3	0.3	0.3	0.28	163.1M
June 24, 2025	0.28	0.28	0.28	0.3	0.28	127.98M
June 23, 2025	0.29	0.28	0.28	0.3	0.28	188.86M
June 20, 2025	0.28	0.28	0.28	0.33	0.27	488.2M
June 19, 2025	0.26	0.28	0.28	0.32	0.26	424.52M
June 18, 2025	0.27	0.26	0.26	0.27	0.26	77.13M
June 17, 2025	0.28	0.27	0.27	0.28	0.27	110.42M
June 16, 2025	0.27	0.28	0.28	0.36	0.27	787.77M
June 13, 2025	0.28	0.27	0.27	0.28	0.27	11.96M
June 12, 2025	0.27	0.28	0.28	0.28	0.27	2M
June 11, 2025	0.28	0.28	0.28	0.28	0.28	9.4M
June 10, 2025	0.27	0.28	0.28	0.28	0.27	34.52M
June 09, 2025	0.27	0.27	0.27	0.27	0.27	5.22M
June 06, 2025	0.27	0.27	0.27	0.27	0.27	2.46M
June 05, 2025	0.27	0.27	0.27	0.27	0.27	3.5M
June 04, 2025	0.27	0.27	0.27	0.27	0.26	6.35M
June 03, 2025	0.27	0.27	0.27	0.27	0.26	8.42M
June 02, 2025	0.28	0.26	0.26	0.28	0.26	2.91M
May 30, 2025	0.27	0.27	0.27	0.28	0.27	9.68M
May 29, 2025	0.27	0.27	0.27	0.28	0.27	11.61M
May 28, 2025	0.27	0.27	0.27	0.27	0.26	6.75M
May 27, 2025	0.27	0.27	0.27	0.27	0.27	6.93M
May 26, 2025	0.27	0.27	0.27	0.27	0.26	6.05M

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