Guangdong Investment Limited (HKG:0270)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.26 | 7.26 | 7.18 | 7.21 | - | -0.14% | 235,377 |
| Oct 21, 2025 | 7.26 | 7.29 | 7.19 | 7.22 | 7.22 | -0.82% | 3,551,849 |
| Oct 20, 2025 | 7.20 | 7.31 | 7.16 | 7.28 | 7.28 | 0.83% | 8,016,935 |
| Oct 17, 2025 | 7.14 | 7.33 | 7.12 | 7.22 | 7.22 | - | 12,769,147 |
| Oct 16, 2025 | 7.10 | 7.26 | 7.10 | 7.22 | 7.22 | 0.84% | 20,206,657 |
| Oct 15, 2025 | 7.13 | 7.19 | 7.04 | 7.16 | 7.16 | 0.99% | 7,825,403 |
| Oct 14, 2025 | 7.08 | 7.15 | 7.01 | 7.09 | 7.09 | 0.28% | 10,792,800 |
| Oct 13, 2025 | 6.85 | 7.07 | 6.85 | 7.07 | 7.07 | 0.57% | 11,010,640 |
| Oct 10, 2025 | 6.92 | 7.08 | 6.81 | 7.03 | 7.03 | 2.48% | 21,563,937 |
| Oct 9, 2025 | 6.90 | 6.93 | 6.82 | 6.86 | 6.86 | 1.18% | 11,143,641 |
| Oct 8, 2025 | 6.85 | 6.86 | 6.66 | 6.78 | 6.78 | -5.04% | 15,459,487 |
| Oct 6, 2025 | 7.17 | 7.20 | 7.09 | 7.14 | 6.87 | -0.42% | 4,833,960 |
| Oct 3, 2025 | 7.16 | 7.22 | 7.13 | 7.17 | 6.90 | -0.42% | 3,019,775 |
| Oct 2, 2025 | 7.11 | 7.23 | 7.08 | 7.20 | 6.93 | 1.84% | 7,721,070 |
| Sep 30, 2025 | 7.12 | 7.15 | 7.05 | 7.07 | 6.81 | -0.28% | 19,387,029 |
| Sep 29, 2025 | 7.12 | 7.14 | 7.07 | 7.09 | 6.83 | -0.14% | 11,592,836 |
| Sep 26, 2025 | 7.07 | 7.18 | 7.07 | 7.10 | 6.83 | -0.14% | 8,412,459 |
| Sep 25, 2025 | 7.15 | 7.19 | 7.09 | 7.11 | 6.84 | -0.14% | 9,064,000 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.06 | 7.12 | 6.85 | -0.28% | 9,949,245 |
| Sep 23, 2025 | 7.17 | 7.19 | 7.09 | 7.14 | 6.87 | 0.14% | 7,198,350 |
| Sep 22, 2025 | 7.18 | 7.20 | 7.07 | 7.13 | 6.86 | -1.25% | 19,390,500 |
| Sep 19, 2025 | 7.31 | 7.31 | 7.18 | 7.22 | 6.95 | -0.55% | 11,472,512 |
| Sep 18, 2025 | 7.33 | 7.33 | 7.18 | 7.26 | 6.99 | -0.55% | 13,097,468 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.03 | -0.82% | 12,646,303 |
| Sep 16, 2025 | 7.43 | 7.55 | 7.28 | 7.36 | 7.09 | -1.21% | 12,180,893 |
| Sep 15, 2025 | 7.45 | 7.48 | 7.37 | 7.45 | 7.17 | 0.27% | 7,543,293 |
| Sep 12, 2025 | 7.50 | 7.51 | 7.38 | 7.43 | 7.15 | -0.27% | 17,552,228 |
| Sep 11, 2025 | 7.37 | 7.52 | 7.32 | 7.45 | 7.17 | 1.09% | 11,631,736 |
| Sep 10, 2025 | 7.33 | 7.42 | 7.28 | 7.37 | 7.09 | -0.67% | 11,110,385 |
| Sep 9, 2025 | 7.43 | 7.44 | 7.37 | 7.42 | 7.14 | 0.41% | 7,172,290 |
| Sep 8, 2025 | 7.38 | 7.42 | 7.32 | 7.39 | 7.11 | 0.41% | 7,707,862 |
| Sep 5, 2025 | 7.14 | 7.38 | 7.13 | 7.36 | 7.08 | 3.23% | 28,668,922 |
| Sep 4, 2025 | 7.41 | 7.48 | 7.09 | 7.13 | 6.86 | -3.78% | 20,012,618 |
| Sep 3, 2025 | 7.18 | 7.50 | 7.18 | 7.41 | 7.13 | 2.63% | 26,478,682 |
| Sep 2, 2025 | 7.30 | 7.33 | 7.18 | 7.22 | 6.95 | -1.10% | 9,928,878 |
| Sep 1, 2025 | 7.34 | 7.34 | 7.16 | 7.30 | 7.02 | -0.14% | 11,438,945 |
| Aug 29, 2025 | 7.29 | 7.36 | 7.26 | 7.31 | 7.03 | 0.27% | 19,814,599 |
| Aug 28, 2025 | 7.25 | 7.34 | 7.22 | 7.29 | 7.01 | 0.97% | 17,248,746 |
| Aug 27, 2025 | 7.10 | 7.45 | 7.10 | 7.22 | 6.95 | 1.69% | 30,895,545 |
| Aug 26, 2025 | 7.10 | 7.15 | 6.95 | 7.10 | 6.83 | 3.05% | 27,163,915 |
| Aug 25, 2025 | 6.99 | 7.20 | 6.87 | 6.89 | 6.63 | -0.43% | 15,247,358 |
| Aug 22, 2025 | 6.90 | 7.01 | 6.86 | 6.92 | 6.66 | 0.73% | 10,635,520 |
| Aug 21, 2025 | 6.90 | 6.96 | 6.82 | 6.87 | 6.61 | - | 9,389,926 |
| Aug 20, 2025 | 6.81 | 6.90 | 6.78 | 6.87 | 6.61 | 0.88% | 5,711,563 |
| Aug 19, 2025 | 6.89 | 6.92 | 6.80 | 6.81 | 6.55 | -1.16% | 5,191,114 |
| Aug 18, 2025 | 6.95 | 6.95 | 6.85 | 6.89 | 6.63 | - | 15,173,794 |
| Aug 15, 2025 | 6.96 | 6.96 | 6.85 | 6.89 | 6.63 | -1.01% | 7,278,000 |
| Aug 14, 2025 | 7.04 | 7.08 | 6.90 | 6.96 | 6.70 | -0.71% | 11,590,856 |
| Aug 13, 2025 | 7.04 | 7.08 | 6.91 | 7.01 | 6.74 | -0.43% | 10,124,045 |
| Aug 12, 2025 | 7.12 | 7.12 | 6.99 | 7.04 | 6.77 | -0.56% | 6,263,577 |