Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0050 (2.04%)
Jan 29, 2026, 4:08 PM HKT
Guangdong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 11,116,930 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.93% | 3,316,019 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 191,232 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 865,424 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 1,178,844 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 1,125,826 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.20% | 433,476 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 332,916 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 1,189,582 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 810,352 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 240,142 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,027,582 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 381,352 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.16% | 2,384,494 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 269,201 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 333,334 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 134,490 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 1,708,118 |
| Jan 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 601,232 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 877,521 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 632,500 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 1,155,510 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 619,361 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 126,492 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 904,776 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.31% | 766,962 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 959,932 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 461,486 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 960,295 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 373,018 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.52% | 338,910 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.42% | 9,001,194 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 629,772 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,705,641 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.88% | 2,716,218 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.80% | 4,353,786 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,576,839 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 124,034 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,054,721 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 567,268 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,459,442 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 716,106 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 722,564 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,727,546 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,189,498 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 640,657 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,404,948 |
| Nov 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,690,507 |
| Nov 19, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 863,444 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,601,548 |