Guangdong Investment Limited (HKG:0270)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.07
-0.02 (-0.28%)
Sep 30, 2025, 4:08 PM HKT

Guangdong Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.127.157.057.077.07-0.28%19,387,029
Sep 29, 20257.127.147.077.097.09-0.14%11,592,836
Sep 26, 20257.077.187.077.107.10-0.14%8,412,459
Sep 25, 20257.157.197.097.117.11-0.14%9,064,000
Sep 24, 20257.187.207.067.127.12-0.28%9,949,245
Sep 23, 20257.177.197.097.147.140.14%7,198,350
Sep 22, 20257.187.207.077.137.13-1.25%19,390,500
Sep 19, 20257.317.317.187.227.22-0.55%11,472,512
Sep 18, 20257.337.337.187.267.26-0.55%13,097,468
Sep 17, 20257.407.407.257.307.30-0.82%12,646,303
Sep 16, 20257.437.557.287.367.36-1.21%12,180,893
Sep 15, 20257.457.487.377.457.450.27%7,543,293
Sep 12, 20257.507.517.387.437.43-0.27%17,552,228
Sep 11, 20257.377.527.327.457.451.09%11,631,736
Sep 10, 20257.337.427.287.377.37-0.67%11,110,385
Sep 9, 20257.437.447.377.427.420.41%7,172,290
Sep 8, 20257.387.427.327.397.390.41%7,707,862
Sep 5, 20257.147.387.137.367.363.23%28,668,922
Sep 4, 20257.417.487.097.137.13-3.78%20,012,618
Sep 3, 20257.187.507.187.417.412.63%26,478,682
Sep 2, 20257.307.337.187.227.22-1.10%9,928,878
Sep 1, 20257.347.347.167.307.30-0.14%11,438,945
Aug 29, 20257.297.367.267.317.310.27%19,814,599
Aug 28, 20257.257.347.227.297.290.97%17,248,746
Aug 27, 20257.107.457.107.227.221.69%30,895,545
Aug 26, 20257.107.156.957.107.103.05%27,163,915
Aug 25, 20256.997.206.876.896.89-0.43%15,247,358
Aug 22, 20256.907.016.866.926.920.73%10,635,520
Aug 21, 20256.906.966.826.876.87-9,389,926
Aug 20, 20256.816.906.786.876.870.88%5,711,563
Aug 19, 20256.896.926.806.816.81-1.16%5,191,114
Aug 18, 20256.956.956.856.896.89-15,173,794
Aug 15, 20256.966.966.856.896.89-1.01%7,278,000
Aug 14, 20257.047.086.906.966.96-0.71%11,590,856
Aug 13, 20257.047.086.917.017.01-0.43%10,124,045
Aug 12, 20257.127.126.997.047.04-0.56%6,263,577
Aug 11, 20257.117.137.027.087.08-0.42%2,582,746
Aug 8, 20257.157.167.067.117.11-0.28%4,093,967
Aug 7, 20257.057.157.007.137.131.57%4,639,458
Aug 6, 20257.127.167.017.027.02-1.13%4,362,136
Aug 5, 20256.937.146.937.107.102.45%9,831,828
Aug 4, 20256.907.006.836.936.930.43%7,912,019
Aug 1, 20256.977.046.886.906.90-1.29%6,623,205
Jul 31, 20257.057.096.956.996.99-0.99%11,338,032
Jul 30, 20257.027.156.977.067.06-0.56%6,078,472
Jul 29, 20257.087.167.007.107.10-0.14%6,230,921
Jul 28, 20257.027.177.027.117.110.71%4,517,802
Jul 25, 20257.167.197.047.067.06-0.98%8,120,742
Jul 24, 20256.997.156.997.137.131.28%9,193,747
Jul 23, 20257.087.186.937.047.04-0.85%11,255,788