Guangdong Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.82	0.82	0.82	0.82	0.82	2.00%	-
Nov 13, 2025	0.82	0.82	0.80	0.80	0.80	-2.85%	-
Nov 12, 2025	0.83	0.83	0.82	0.82	0.82	0.67%	-
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	1.05%	-
Nov 10, 2025	0.82	0.82	0.81	0.81	0.81	0.31%	-
Nov 7, 2025	0.82	0.82	0.81	0.81	0.81	-1.04%	-
Nov 6, 2025	0.83	0.83	0.82	0.82	0.82	0.93%	-
Nov 5, 2025	0.81	0.81	0.81	0.81	0.81	0.75%	-
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	0.69%	-
Nov 3, 2025	0.80	0.80	0.80	0.80	0.80	0.76%	-
Oct 31, 2025	0.80	0.80	0.79	0.79	0.79	1.22%	-
Oct 30, 2025	0.80	0.80	0.78	0.78	0.78	-0.32%	-
Oct 29, 2025	0.79	0.79	0.78	0.78	0.78	-0.06%	-
Oct 28, 2025	0.79	0.79	0.78	0.78	0.78	3.50%	-
Oct 27, 2025	0.77	0.77	0.76	0.76	0.76	-0.59%	-
Oct 24, 2025	0.82	0.82	0.76	0.76	0.76	-1.04%	81
Oct 23, 2025	0.77	0.77	0.77	0.77	0.77	0.06%	-
Oct 22, 2025	0.77	0.77	0.77	0.77	0.77	0.26%	-
Oct 21, 2025	0.78	0.78	0.77	0.77	0.77	-0.45%	-
Oct 20, 2025	0.78	0.78	0.77	0.77	0.77	0.92%	-
Oct 17, 2025	0.77	0.77	0.76	0.76	0.76	-0.07%	-
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	0.72%	-
Oct 15, 2025	0.77	0.77	0.76	0.76	0.76	0.33%	-
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	0.60%	-
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	4.51%	-
Oct 10, 2025	0.75	0.75	0.72	0.72	0.72	-0.76%	-
Oct 9, 2025	0.73	0.73	0.73	0.73	0.73	0.97%	-
Oct 8, 2025	0.73	0.73	0.72	0.72	0.72	-5.34%	-
Oct 7, 2025	0.76	0.76	0.76	0.76	0.73	0.26%	-
Oct 6, 2025	0.76	0.76	0.76	0.76	0.73	0.46%	1,000
Oct 3, 2025	0.76	0.76	0.75	0.75	0.72	-0.26%	-
Oct 2, 2025	0.76	0.76	0.76	0.76	0.73	0.33%	-
Oct 1, 2025	0.75	0.75	0.75	0.75	0.72	1.55%	-
Sep 30, 2025	0.75	0.75	0.74	0.74	0.71	-0.60%	-
Sep 29, 2025	0.75	0.75	0.75	0.75	0.72	-0.53%	-
Sep 26, 2025	0.76	0.76	0.75	0.75	0.72	0.33%	-
Sep 25, 2025	0.74	0.75	0.74	0.75	0.72	-0.20%	-
Sep 24, 2025	0.75	0.75	0.75	0.75	0.72	0.13%	-
Sep 23, 2025	0.75	0.75	0.75	0.75	0.72	-0.13%	-