Guangdong Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.77	0.77	0.76	0.76	0.76	3.19%	-
Jan 29, 2026	0.77	0.77	0.74	0.74	0.74	-1.86%	-
Jan 28, 2026	0.73	0.75	0.73	0.75	0.75	3.87%	-
Jan 27, 2026	0.73	0.73	0.72	0.72	0.72	-4.68%	-
Jan 26, 2026	0.74	0.76	0.74	0.76	0.76	3.05%	-
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	-1.21%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	2.05%	-
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	2.10%	-
Jan 20, 2026	0.73	0.73	0.72	0.72	0.72	-1.99%	-
Jan 19, 2026	0.73	0.73	0.73	0.73	0.73	1.04%	-
Jan 16, 2026	0.73	0.73	0.72	0.72	0.72	-0.34%	-
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-1.02%	-
Jan 14, 2026	0.73	0.73	0.73	0.73	0.73	0.96%	-
Jan 13, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	-0.74%	-
Jan 9, 2026	0.75	0.75	0.74	0.74	0.74	-1.27%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	1.76%	-
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	0.34%	-
Jan 6, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	-
Jan 5, 2026	0.74	0.74	0.73	0.73	0.73	1.67%	-
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	1.92%	-
Dec 30, 2025	0.71	0.71	0.70	0.70	0.70	-0.49%	100
Dec 29, 2025	0.71	0.71	0.71	0.71	0.71	-1.19%	-
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-0.42%	-
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	-1.44%	-
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	1.96%	-
Dec 18, 2025	0.71	0.72	0.71	0.72	0.72	2.07%	-
Dec 17, 2025	0.72	0.72	0.70	0.70	0.70	-2.30%	-
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	-1.85%	-
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	-0.81%	-
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	0.82%	-
Dec 11, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 10, 2025	0.74	0.74	0.73	0.73	0.73	-3.11%	-
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	-2.89%	-
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	-0.45%	300
Dec 5, 2025	0.79	0.79	0.78	0.78	0.78	-4.17%	-
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	1.12%	-
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	-0.43%	-
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	0.94%	-
Dec 1, 2025	0.80	0.80	0.80	0.80	0.80	0.69%	-
Nov 28, 2025	0.81	0.81	0.80	0.80	0.80	-1.67%	-
Nov 27, 2025	0.82	0.82	0.81	0.81	0.81	0.12%	-
Nov 26, 2025	0.82	0.82	0.81	0.81	0.81	0.19%	-
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-0.31%	-
Nov 24, 2025	0.82	0.82	0.81	0.81	0.81	1.82%	-
Nov 21, 2025	0.80	0.80	0.80	0.80	0.80	-2.45%	-
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	1.12%	-
Nov 19, 2025	0.81	0.81	0.81	0.81	0.81	1.07%	2,400
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-3.16%	-
Nov 17, 2025	0.83	0.83	0.82	0.82	0.82	0.92%	-