Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2360
+0.0050 (2.16%)
Nov 11, 2026, 3:57 PM HKT
Guangdong Land Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 86,106 |
| Nov 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.94% | 1,031,334 |
| Nov 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 542,885 |
| Nov 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,387,544 |
| Nov 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 1,181,484 |
| Nov 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 1,486,878 |
| Nov 3, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 7.91% | 6,696,094 |
| Nov 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.37% | 1,839,956 |
| Oct 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.52% | 2,076,776 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 759,334 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 2,664,161 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,335,334 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 90,486 |
| Oct 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 202,000 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 714,738 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 259,570 |
| Oct 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 438,356 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 237,198 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 522,632 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 440,596 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.05% | 62,899 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 106,362 |
| Oct 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.51% | 669,969 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 626,750 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 970,492 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 144,107 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 118,221 |
| Oct 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 224,316 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 630,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 1,164,844 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.58% | 1,836,723 |
| Sep 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.51% | 100,000 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 283,930 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 88,041 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 89,932 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 15,961 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | -1.52% | 18,005 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 74,896 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 23,264 |
| Sep 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 977,860 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.06% | 397,073 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | -1.01% | 210,546 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 693,384 |
| Sep 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 631,387 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.02% | 4,887,720 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.49% | 1,064,632 |
| Sep 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 303,194 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.45% | 74,882 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 137,264 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 505,580 |