Guangdong Land Holdings Limited (HKG:0124)
Hong Kong · Delayed Price · Currency is HKD 0.2200
-0.0050 (-2.22%)
Apr 15, 2026, 10:40 AM HKT
Guangdong Land Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | - | -1.83% | 795,892 |
| 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 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 504,111 |
| Mar 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 389,706 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 1,425,764 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.15% | 979,601 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.19% | 1,394,772 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.98% | 446,282 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 526,352 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 1,762,088 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 379,486 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 295,968 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.86% | 1,823,985 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 56,882 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.16% | 394,655 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 67,556 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 39,090 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 985,598 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 1,536,168 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.71% | 405,900 |
| Feb 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.31% | 1,135,883 |
| Feb 9, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.86% | 1,688,168 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 812,320 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 501,543 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 933,702 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.11% | 3,708,846 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 2,043,756 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 1,512,483 |
| 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 |