Guangdong Investment Limited (HKG:0270)
Hong Kong · Delayed Price · Currency is HKD 7.58
+0.06 (0.80%)
Jul 3, 2026, 4:08 PM HKT
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.59 | 7.69 | 7.43 | 7.58 | 7.58 | 0.80% | 11,244,581 |
| Jul 2, 2026 | 7.57 | 7.63 | 7.46 | 7.52 | 7.52 | -0.58% | 18,338,332 |
| Jun 30, 2026 | 7.93 | 7.96 | 7.76 | 7.76 | 7.56 | -0.64% | 14,293,903 |
| Jun 29, 2026 | 7.83 | 7.93 | 7.75 | 7.81 | 7.61 | -0.26% | 12,545,704 |
| Jun 26, 2026 | 7.64 | 7.88 | 7.61 | 7.83 | 7.63 | 2.22% | 22,348,818 |
| Jun 25, 2026 | 7.62 | 7.74 | 7.60 | 7.66 | 7.47 | -0.91% | 12,999,128 |
| Jun 24, 2026 | 7.88 | 7.88 | 7.55 | 7.73 | 7.53 | -0.64% | 13,284,693 |
| Jun 23, 2026 | 7.82 | 8.00 | 7.73 | 7.78 | 7.58 | -1.14% | 10,776,149 |
| Jun 22, 2026 | 7.85 | 7.95 | 7.76 | 7.87 | 7.67 | -1.01% | 12,372,204 |
| Jun 18, 2026 | 8.00 | 8.02 | 7.88 | 7.95 | 7.75 | -0.62% | 16,084,590 |
| Jun 17, 2026 | 8.08 | 8.14 | 7.99 | 8.00 | 7.80 | -1.72% | 8,136,182 |
| Jun 16, 2026 | 8.23 | 8.30 | 8.09 | 8.14 | 7.93 | -1.09% | 13,881,760 |
| Jun 15, 2026 | 8.48 | 8.48 | 8.23 | 8.23 | 8.02 | -2.02% | 13,404,770 |
| Jun 12, 2026 | 8.32 | 8.49 | 8.30 | 8.40 | 8.19 | 1.08% | 14,254,580 |
| Jun 11, 2026 | 8.29 | 8.54 | 8.29 | 8.31 | 8.10 | 0.24% | 14,556,340 |
| Jun 10, 2026 | 8.26 | 8.36 | 8.20 | 8.29 | 8.08 | 0.12% | 15,013,800 |
| Jun 9, 2026 | 8.29 | 8.38 | 8.22 | 8.28 | 8.07 | 0.36% | 14,620,096 |
| Jun 8, 2026 | 8.17 | 8.30 | 8.08 | 8.25 | 8.04 | -0.24% | 9,709,244 |
| Jun 5, 2026 | 8.17 | 8.35 | 8.17 | 8.27 | 8.06 | 0.73% | 10,712,520 |
| Jun 4, 2026 | 8.26 | 8.28 | 8.20 | 8.21 | 8.00 | -0.61% | 10,140,090 |
| Jun 3, 2026 | 8.30 | 8.45 | 8.16 | 8.26 | 8.05 | -1.31% | 12,982,310 |
| Jun 2, 2026 | 8.38 | 8.42 | 8.28 | 8.37 | 8.16 | -0.36% | 13,419,660 |
| Jun 1, 2026 | 8.23 | 8.45 | 8.23 | 8.40 | 8.19 | 0.60% | 9,635,087 |
| May 29, 2026 | 8.38 | 8.40 | 8.22 | 8.35 | 8.14 | 0.60% | 19,504,400 |
| May 28, 2026 | 8.23 | 8.40 | 8.20 | 8.30 | 8.09 | -0.12% | 8,096,566 |
| May 27, 2026 | 8.21 | 8.42 | 8.21 | 8.31 | 8.10 | - | 7,161,480 |
| May 26, 2026 | 8.39 | 8.39 | 8.11 | 8.31 | 8.10 | -0.95% | 14,327,880 |
| May 22, 2026 | 8.48 | 8.50 | 8.36 | 8.39 | 8.18 | 0.48% | 6,897,243 |
| May 21, 2026 | 8.48 | 8.55 | 8.35 | 8.35 | 8.14 | -2.34% | 9,456,264 |
| May 20, 2026 | 8.60 | 8.60 | 8.49 | 8.55 | 8.33 | 0.23% | 6,602,384 |
| May 19, 2026 | 8.46 | 8.63 | 8.46 | 8.53 | 8.31 | -0.12% | 10,224,780 |
| May 18, 2026 | 8.41 | 8.54 | 8.38 | 8.54 | 8.32 | 0.83% | 10,538,810 |
| May 15, 2026 | 8.54 | 8.54 | 8.41 | 8.47 | 8.26 | - | 9,547,219 |
| May 14, 2026 | 8.55 | 8.56 | 8.35 | 8.47 | 8.26 | -0.24% | 8,816,729 |
| May 13, 2026 | 8.60 | 8.60 | 8.43 | 8.49 | 8.28 | -1.28% | 7,716,681 |
| May 12, 2026 | 8.50 | 8.63 | 8.40 | 8.60 | 8.38 | 1.30% | 11,190,240 |
| May 11, 2026 | 8.20 | 8.50 | 8.17 | 8.49 | 8.28 | 3.54% | 15,334,550 |
| May 8, 2026 | 8.11 | 8.33 | 8.07 | 8.20 | 7.99 | 0.49% | 18,305,730 |
| May 7, 2026 | 8.17 | 8.22 | 8.10 | 8.16 | 7.95 | 0.49% | 8,175,985 |
| May 6, 2026 | 8.03 | 8.16 | 8.00 | 8.12 | 7.91 | -0.12% | 11,336,740 |
| May 5, 2026 | 8.18 | 8.18 | 8.00 | 8.13 | 7.92 | 0.25% | 4,629,856 |
| May 4, 2026 | 8.25 | 8.34 | 8.06 | 8.11 | 7.90 | -0.86% | 5,150,305 |
| Apr 30, 2026 | 8.13 | 8.33 | 8.13 | 8.18 | 7.97 | -0.73% | 8,381,834 |
| Apr 29, 2026 | 8.27 | 8.54 | 8.10 | 8.24 | 8.03 | 1.10% | 8,322,217 |
| Apr 28, 2026 | 8.13 | 8.15 | 8.02 | 8.15 | 7.94 | 0.25% | 6,154,859 |
| Apr 27, 2026 | 8.04 | 8.13 | 8.01 | 8.13 | 7.92 | 0.99% | 7,480,988 |
| Apr 24, 2026 | 8.11 | 8.14 | 8.01 | 8.05 | 7.85 | -0.74% | 4,694,112 |
| Apr 23, 2026 | 8.17 | 8.17 | 8.04 | 8.11 | 7.90 | 0.62% | 6,554,291 |
| Apr 22, 2026 | 8.08 | 8.12 | 8.03 | 8.06 | 7.86 | -1.23% | 5,479,637 |
| Apr 21, 2026 | 7.99 | 8.18 | 7.99 | 8.16 | 7.95 | 1.87% | 3,980,929 |