Guangdong Investment Limited (HKG:0270)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.23
+0.01 (0.14%)
Oct 22, 2025, 4:08 PM HKT

Guangdong Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.267.267.187.21--0.14%235,377
Oct 21, 20257.267.297.197.227.22-0.82%3,551,849
Oct 20, 20257.207.317.167.287.280.83%8,016,935
Oct 17, 20257.147.337.127.227.22-12,769,147
Oct 16, 20257.107.267.107.227.220.84%20,206,657
Oct 15, 20257.137.197.047.167.160.99%7,825,403
Oct 14, 20257.087.157.017.097.090.28%10,792,800
Oct 13, 20256.857.076.857.077.070.57%11,010,640
Oct 10, 20256.927.086.817.037.032.48%21,563,937
Oct 9, 20256.906.936.826.866.861.18%11,143,641
Oct 8, 20256.856.866.666.786.78-5.04%15,459,487
Oct 6, 20257.177.207.097.146.87-0.42%4,833,960
Oct 3, 20257.167.227.137.176.90-0.42%3,019,775
Oct 2, 20257.117.237.087.206.931.84%7,721,070
Sep 30, 20257.127.157.057.076.81-0.28%19,387,029
Sep 29, 20257.127.147.077.096.83-0.14%11,592,836
Sep 26, 20257.077.187.077.106.83-0.14%8,412,459
Sep 25, 20257.157.197.097.116.84-0.14%9,064,000
Sep 24, 20257.187.207.067.126.85-0.28%9,949,245
Sep 23, 20257.177.197.097.146.870.14%7,198,350
Sep 22, 20257.187.207.077.136.86-1.25%19,390,500
Sep 19, 20257.317.317.187.226.95-0.55%11,472,512
Sep 18, 20257.337.337.187.266.99-0.55%13,097,468
Sep 17, 20257.407.407.257.307.03-0.82%12,646,303
Sep 16, 20257.437.557.287.367.09-1.21%12,180,893
Sep 15, 20257.457.487.377.457.170.27%7,543,293
Sep 12, 20257.507.517.387.437.15-0.27%17,552,228
Sep 11, 20257.377.527.327.457.171.09%11,631,736
Sep 10, 20257.337.427.287.377.09-0.67%11,110,385
Sep 9, 20257.437.447.377.427.140.41%7,172,290
Sep 8, 20257.387.427.327.397.110.41%7,707,862
Sep 5, 20257.147.387.137.367.083.23%28,668,922
Sep 4, 20257.417.487.097.136.86-3.78%20,012,618
Sep 3, 20257.187.507.187.417.132.63%26,478,682
Sep 2, 20257.307.337.187.226.95-1.10%9,928,878
Sep 1, 20257.347.347.167.307.02-0.14%11,438,945
Aug 29, 20257.297.367.267.317.030.27%19,814,599
Aug 28, 20257.257.347.227.297.010.97%17,248,746
Aug 27, 20257.107.457.107.226.951.69%30,895,545
Aug 26, 20257.107.156.957.106.833.05%27,163,915
Aug 25, 20256.997.206.876.896.63-0.43%15,247,358
Aug 22, 20256.907.016.866.926.660.73%10,635,520
Aug 21, 20256.906.966.826.876.61-9,389,926
Aug 20, 20256.816.906.786.876.610.88%5,711,563
Aug 19, 20256.896.926.806.816.55-1.16%5,191,114
Aug 18, 20256.956.956.856.896.63-15,173,794
Aug 15, 20256.966.966.856.896.63-1.01%7,278,000
Aug 14, 20257.047.086.906.966.70-0.71%11,590,856
Aug 13, 20257.047.086.917.016.74-0.43%10,124,045
Aug 12, 20257.127.126.997.046.77-0.56%6,263,577