Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2650
-0.0050 (-1.85%)
Sep 3, 2025, 10:41 AM HKT
Guangdong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,445,646 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,014,610 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 4,133,885 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,271,438 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,097,351 |
| Aug 26, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 13,475,424 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,862,789 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,266,843 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,212,530 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,271,890 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 2,004,857 |
| Aug 18, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 5.66% | 6,985,554 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,941,046 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 5,218,364 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,342,893 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,323,531 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,821,478 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 4,472,098 |
| Aug 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 4,149,542 |
| Aug 6, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,381,316 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 5,284,372 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 8,944,522 |
| Aug 1, 2025 | 0.29 | 0.31 | 0.26 | 0.28 | 0.28 | 9.80% | 34,780,968 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 4,192,464 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,619,588 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,125,017 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 4,768,588 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 3,229,335 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,796,273 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.41% | 2,830,998 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 2,141,909 |
| Jul 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.21% | 4,134,850 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 3,476,665 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 1,689,730 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,170,532 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.31% | 4,212,505 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 907,340 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 7,372,449 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.26% | 5,024,436 |
| Jul 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 5,395,630 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 3,832,892 |
| Jul 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 2,182,277 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 931,044 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,731,816 |
| Jul 2, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.15% | 4,393,628 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 1,542,426 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 434,410 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 9,395,969 |
| Jun 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.79% | 2,935,286 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 430,210 |