Guangdong Investment Limited (HKG:0270)
Hong Kong · Delayed Price · Currency is HKD 8.03
+0.16 (1.97%)
Nov 4, 2026, 4:08 PM HKT
Guangdong Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.88 | 8.07 | 7.82 | 8.03 | 8.03 | 1.97% | 15,074,842 |
| Nov 3, 2026 | 7.94 | 8.01 | 7.81 | 7.88 | 7.88 | -0.44% | 13,960,732 |
| Nov 2, 2026 | 7.98 | 8.13 | 7.91 | 7.91 | 7.91 | -1.80% | 10,218,907 |
| Oct 30, 2026 | 7.98 | 8.12 | 7.77 | 8.06 | 8.06 | 2.09% | 20,604,697 |
| Oct 29, 2026 | 7.92 | 8.07 | 7.84 | 7.89 | 7.89 | -0.32% | 34,595,346 |
| Oct 28, 2026 | 8.64 | 8.64 | 7.87 | 7.92 | 7.92 | -8.71% | 40,081,416 |
| Oct 27, 2026 | 8.59 | 8.69 | 8.56 | 8.67 | 8.67 | 0.70% | 9,829,721 |
| Oct 26, 2026 | 8.45 | 8.70 | 8.45 | 8.61 | 8.61 | 1.95% | 9,366,480 |
| Oct 23, 2026 | 8.59 | 8.59 | 8.43 | 8.45 | 8.45 | -1.63% | 16,048,007 |
| Oct 22, 2026 | 8.83 | 8.83 | 8.56 | 8.59 | 8.59 | -2.72% | 12,072,099 |
| Oct 21, 2026 | 8.99 | 8.99 | 8.80 | 8.83 | 8.83 | -1.23% | 7,593,620 |
| Oct 20, 2026 | 8.95 | 9.11 | 8.86 | 8.94 | 8.94 | -0.17% | 11,451,620 |
| Oct 16, 2026 | 9.00 | 9.06 | 8.94 | 8.95 | 8.95 | -0.50% | 6,587,220 |
| Oct 15, 2026 | 9.10 | 9.10 | 8.81 | 9.00 | 9.00 | -0.88% | 12,334,190 |
| Oct 14, 2026 | 8.94 | 9.10 | 8.89 | 9.08 | 9.08 | 1.74% | 12,751,610 |
| Oct 13, 2026 | 8.92 | 8.92 | 8.77 | 8.92 | 8.92 | 0.28% | 8,459,800 |
| Oct 12, 2026 | 8.75 | 8.94 | 8.75 | 8.90 | 8.90 | 1.19% | 19,390,445 |
| Oct 9, 2026 | 8.66 | 8.90 | 8.66 | 8.79 | 8.79 | 0.57% | 15,193,481 |
| Oct 8, 2026 | 8.80 | 8.80 | 8.65 | 8.74 | 8.74 | 0.29% | 6,725,486 |
| Oct 7, 2026 | 8.65 | 8.76 | 8.65 | 8.72 | 8.72 | -0.34% | 2,699,779 |
| Oct 6, 2026 | 8.75 | 8.88 | 8.69 | 8.75 | 8.75 | -0.46% | 2,233,856 |
| Oct 5, 2026 | 8.91 | 8.91 | 8.72 | 8.79 | 8.79 | -0.57% | 4,392,843 |
| Oct 2, 2026 | 8.93 | 8.93 | 8.77 | 8.84 | 8.84 | -0.56% | 7,440,919 |
| Sep 30, 2026 | 8.83 | 8.93 | 8.81 | 8.89 | 8.89 | - | 18,818,451 |
| Sep 29, 2026 | 8.88 | 8.93 | 8.79 | 8.89 | 8.89 | 0.62% | 13,312,287 |
| Sep 28, 2026 | 8.65 | 8.90 | 8.65 | 8.83 | 8.83 | 1.44% | 6,733,868 |
| Sep 25, 2026 | 8.69 | 8.75 | 8.65 | 8.71 | 8.71 | - | 5,065,198 |
| Sep 24, 2026 | 8.60 | 8.75 | 8.60 | 8.71 | 8.71 | 0.40% | 9,805,948 |
| Sep 23, 2026 | 8.66 | 8.70 | 8.57 | 8.67 | 8.67 | 0.23% | 8,988,121 |
| Sep 22, 2026 | 8.70 | 8.70 | 8.56 | 8.65 | 8.65 | -0.46% | 7,521,118 |
| Sep 21, 2026 | 8.73 | 8.73 | 8.64 | 8.69 | 8.69 | -0.91% | 10,051,250 |
| Sep 18, 2026 | 8.80 | 8.89 | 8.74 | 8.77 | 8.77 | -0.79% | 16,996,048 |
| Sep 17, 2026 | 8.88 | 8.88 | 8.71 | 8.84 | 8.84 | -0.11% | 10,923,500 |
| Sep 16, 2026 | 8.81 | 8.85 | 8.74 | 8.85 | 8.85 | 0.34% | 7,365,387 |
| Sep 15, 2026 | 8.94 | 8.97 | 8.81 | 8.82 | 8.82 | -0.51% | 13,802,680 |
| Sep 14, 2026 | 8.70 | 8.92 | 8.63 | 8.87 | 8.87 | 3.74% | 17,447,410 |
| Sep 11, 2026 | 8.65 | 8.73 | 8.53 | 8.55 | 8.55 | -1.53% | 36,301,169 |
| Sep 10, 2026 | 8.96 | 9.00 | 8.81 | 8.97 | 8.68 | 0.11% | 7,219,475 |
| Sep 9, 2026 | 8.96 | 9.03 | 8.93 | 8.96 | 8.67 | 0.50% | 10,669,882 |
| Sep 8, 2026 | 8.81 | 8.95 | 8.79 | 8.92 | 8.62 | 1.25% | 5,353,452 |
| Sep 7, 2026 | 8.76 | 8.88 | 8.73 | 8.81 | 8.52 | -0.11% | 5,595,459 |
| Sep 4, 2026 | 8.85 | 8.86 | 8.71 | 8.82 | 8.53 | -0.06% | 7,724,625 |
| Sep 3, 2026 | 8.65 | 8.91 | 8.65 | 8.82 | 8.53 | 0.57% | 7,937,732 |
| Sep 2, 2026 | 8.71 | 8.79 | 8.64 | 8.77 | 8.48 | -0.45% | 10,120,924 |
| Sep 1, 2026 | 8.82 | 8.92 | 8.76 | 8.81 | 8.52 | -0.45% | 8,923,594 |
| Aug 31, 2026 | 8.37 | 8.85 | 8.37 | 8.85 | 8.56 | 6.63% | 25,976,593 |
| Aug 28, 2026 | 8.20 | 8.33 | 8.18 | 8.30 | 8.03 | 0.85% | 4,714,460 |
| Aug 27, 2026 | 8.28 | 8.31 | 8.17 | 8.23 | 7.96 | -0.54% | 6,868,243 |
| Aug 26, 2026 | 8.38 | 8.47 | 8.27 | 8.28 | 8.01 | -2.01% | 5,699,583 |
| Aug 25, 2026 | 8.38 | 8.46 | 8.32 | 8.45 | 8.17 | 0.78% | 6,990,150 |