Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2350
+0.0070 (3.07%)
May 27, 2026, 3:52 PM HKT
Guangdong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.88% | 3,132,422 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 553,930 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 4,123,830 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 672,180 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.38% | 761,476 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.25% | 319,657 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.26% | 443,024 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 1,612,948 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.21% | 1,677,050 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.81% | 1,592,182 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 336,494 |
| Apr 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.97% | 317,780 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.43% | 1,373,167 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 118,984 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.37% | 1,398,712 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | 788,374 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 2,074,632 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 1,332,952 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 654,506 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 339,162 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 1,493,724 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.80% | 2,634,916 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 3,050,016 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 941,790 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.43% | 1,227,686 |
| Mar 17, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.26% | 1,588,566 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 1,025,125 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.15% | 1,310,702 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 247,932 |