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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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