Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2060
+0.0080 (4.04%)
Jul 10, 2026, 4:08 PM HKT
Guangdong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 285,198 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 938,144 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,385,720 |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 1,177,790 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 1,566,706 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 181,720 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 355,406 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 921,310 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 4,552,178 |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.42% | 734,642 |
| Jun 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 280,418 |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,142,176 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 737,652 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 809,545 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 306,235 |
| Jun 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 504,560 |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 134,104 |
| Jun 12, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.74% | 1,075,930 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 211,720 |
| Jun 10, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.85% | 905,846 |
| Jun 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 67,706 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,979,546 |
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 241,538 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 252,282 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 188,166 |
| Jun 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 847,866 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.26% | 1,760,915 |
| May 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.14% | 2,268,175 |
| May 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 763,257 |
| May 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.07% | 1,023,826 |
| May 26, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -5.39% | 2,674,570 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.17% | 190,322 |
| May 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.58% | 1,365,872 |
| May 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 191,510 |
| May 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.25% | 945,264 |
| May 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 605,478 |
| May 15, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.67% | 1,196,332 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.85% | 402,717 |
| May 13, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 839,386 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 1,546,776 |
| May 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.46% | 2,548,190 |
| May 8, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.39% | 1,380,455 |
| May 7, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.72% | 3,496,491 |
| May 6, 2026 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.50% | 7,383,591 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 1,509,533 |
| May 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.29% | 3,112,334 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.95% | 3,619,317 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.43% | 2,615,538 |
| Apr 28, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.86% | 2,662,204 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 466,286 |