Guangdong Investment Limited (HKG:0270)
Hong Kong · Delayed Price · Currency is HKD 7.11
-0.02 (-0.28%)
Aug 8, 2025, 4:08 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.15 | 7.16 | 7.06 | 7.11 | 7.11 | -0.28% | 4,093,967 |
| Aug 7, 2025 | 7.05 | 7.15 | 7.00 | 7.13 | 7.13 | 1.57% | 4,639,458 |
| Aug 6, 2025 | 7.12 | 7.16 | 7.01 | 7.02 | 7.02 | -1.13% | 4,362,136 |
| Aug 5, 2025 | 6.93 | 7.14 | 6.93 | 7.10 | 7.10 | 2.45% | 9,831,828 |
| Aug 4, 2025 | 6.90 | 7.00 | 6.83 | 6.93 | 6.93 | 0.43% | 7,912,019 |
| Aug 1, 2025 | 6.97 | 7.04 | 6.88 | 6.90 | 6.90 | -1.29% | 6,623,205 |
| Jul 31, 2025 | 7.05 | 7.09 | 6.95 | 6.99 | 6.99 | -0.99% | 11,338,032 |
| Jul 30, 2025 | 7.02 | 7.15 | 6.97 | 7.06 | 7.06 | -0.56% | 6,078,472 |
| Jul 29, 2025 | 7.08 | 7.16 | 7.00 | 7.10 | 7.10 | -0.14% | 6,230,921 |
| Jul 28, 2025 | 7.02 | 7.17 | 7.02 | 7.11 | 7.11 | 0.71% | 4,517,802 |
| Jul 25, 2025 | 7.16 | 7.19 | 7.04 | 7.06 | 7.06 | -0.98% | 8,120,742 |
| Jul 24, 2025 | 6.99 | 7.15 | 6.99 | 7.13 | 7.13 | 1.28% | 9,193,747 |
| Jul 23, 2025 | 7.08 | 7.18 | 6.93 | 7.04 | 7.04 | -0.85% | 11,255,788 |
| Jul 22, 2025 | 7.15 | 7.15 | 6.98 | 7.10 | 7.10 | 1.14% | 10,450,195 |
| Jul 21, 2025 | 6.82 | 7.25 | 6.82 | 7.02 | 7.02 | 2.03% | 17,446,485 |
| Jul 18, 2025 | 6.83 | 6.89 | 6.78 | 6.88 | 6.88 | 0.73% | 8,874,093 |
| Jul 17, 2025 | 6.94 | 7.01 | 6.80 | 6.83 | 6.83 | -2.15% | 11,105,000 |
| Jul 16, 2025 | 6.93 | 6.98 | 6.83 | 6.98 | 6.98 | 1.16% | 11,735,142 |
| Jul 15, 2025 | 6.75 | 6.95 | 6.75 | 6.90 | 6.90 | 1.32% | 14,312,919 |
| Jul 14, 2025 | 6.66 | 6.84 | 6.59 | 6.81 | 6.81 | 2.10% | 13,262,728 |
| Jul 11, 2025 | 6.48 | 6.69 | 6.48 | 6.67 | 6.67 | 2.14% | 14,248,663 |
| Jul 10, 2025 | 6.50 | 6.57 | 6.44 | 6.53 | 6.53 | 0.46% | 4,419,834 |
| Jul 9, 2025 | 6.49 | 6.50 | 6.38 | 6.50 | 6.50 | 0.93% | 7,476,146 |
| Jul 8, 2025 | 6.44 | 6.50 | 6.37 | 6.44 | 6.44 | 0.31% | 9,171,631 |
| Jul 7, 2025 | 6.48 | 6.49 | 6.37 | 6.42 | 6.42 | -0.77% | 9,619,000 |
| Jul 4, 2025 | 6.53 | 6.53 | 6.40 | 6.47 | 6.47 | -0.46% | 12,538,148 |
| Jul 3, 2025 | 6.61 | 6.62 | 6.46 | 6.50 | 6.50 | -0.76% | 14,874,380 |
| Jul 2, 2025 | 6.50 | 6.66 | 6.50 | 6.55 | 6.55 | -0.15% | 10,180,624 |
| Jun 30, 2025 | 6.50 | 6.57 | 6.43 | 6.56 | 6.56 | 1.08% | 14,231,652 |
| Jun 27, 2025 | 6.73 | 6.74 | 6.46 | 6.49 | 6.49 | -2.99% | 15,758,529 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.59 | 6.69 | 6.69 | -1.62% | 13,782,352 |
| Jun 25, 2025 | 6.83 | 6.89 | 6.77 | 6.80 | 6.80 | -1.45% | 7,521,101 |
| Jun 24, 2025 | 6.87 | 6.94 | 6.80 | 6.90 | 6.83 | - | 13,464,212 |
| Jun 23, 2025 | 6.82 | 6.90 | 6.73 | 6.90 | 6.83 | 1.17% | 9,415,186 |
| Jun 20, 2025 | 6.75 | 6.92 | 6.70 | 6.82 | 6.75 | 1.04% | 20,135,726 |
| Jun 19, 2025 | 6.92 | 6.93 | 6.68 | 6.75 | 6.68 | -2.46% | 12,926,802 |
| Jun 18, 2025 | 6.74 | 6.96 | 6.74 | 6.92 | 6.85 | 1.17% | 14,167,703 |
| Jun 17, 2025 | 6.78 | 6.88 | 6.69 | 6.84 | 6.77 | -0.15% | 12,996,165 |
| Jun 16, 2025 | 6.70 | 6.87 | 6.66 | 6.85 | 6.78 | 2.54% | 13,844,511 |
| Jun 13, 2025 | 6.65 | 6.72 | 6.61 | 6.68 | 6.61 | 0.45% | 8,445,648 |
| Jun 12, 2025 | 6.60 | 6.70 | 6.54 | 6.65 | 6.58 | 0.91% | 12,526,000 |
| Jun 11, 2025 | 6.65 | 6.65 | 6.53 | 6.59 | 6.52 | -0.30% | 13,989,090 |
| Jun 10, 2025 | 6.51 | 6.62 | 6.47 | 6.61 | 6.54 | 1.54% | 17,564,128 |
| Jun 9, 2025 | 6.54 | 6.54 | 6.45 | 6.51 | 6.44 | -0.46% | 8,259,442 |
| Jun 6, 2025 | 6.52 | 6.60 | 6.48 | 6.54 | 6.47 | -0.46% | 10,182,080 |
| Jun 5, 2025 | 6.52 | 6.60 | 6.50 | 6.57 | 6.50 | 0.15% | 12,044,820 |
| Jun 4, 2025 | 6.63 | 6.64 | 6.48 | 6.56 | 6.49 | -1.06% | 12,651,028 |
| Jun 3, 2025 | 6.45 | 6.63 | 6.44 | 6.63 | 6.56 | 2.79% | 17,497,402 |
| Jun 2, 2025 | 6.38 | 6.45 | 6.25 | 6.45 | 6.38 | 1.10% | 6,630,678 |
| May 30, 2025 | 6.43 | 6.48 | 6.36 | 6.38 | 6.31 | -0.78% | 13,572,683 |