Guangdong Investment Limited (HKG:0270)
Hong Kong · Delayed Price · Currency is HKD 8.13
+0.08 (0.99%)
Apr 27, 2026, 4:08 PM HKT
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.04 | 8.13 | 8.01 | 8.13 | 8.13 | 0.99% | 7,480,988 |
| Apr 24, 2026 | 8.11 | 8.14 | 8.01 | 8.05 | 8.05 | -0.74% | 4,694,112 |
| Apr 23, 2026 | 8.17 | 8.17 | 8.04 | 8.11 | 8.11 | 0.62% | 6,554,291 |
| Apr 22, 2026 | 8.08 | 8.12 | 8.03 | 8.06 | 8.06 | -1.23% | 5,479,637 |
| Apr 21, 2026 | 7.99 | 8.18 | 7.99 | 8.16 | 8.16 | 1.87% | 3,980,929 |
| Apr 20, 2026 | 8.01 | 8.04 | 7.88 | 8.01 | 8.01 | - | 5,524,026 |
| Apr 17, 2026 | 8.09 | 8.12 | 7.96 | 8.01 | 8.01 | -0.87% | 6,490,409 |
| Apr 16, 2026 | 8.12 | 8.20 | 7.99 | 8.08 | 8.08 | -1.10% | 8,513,381 |
| Apr 15, 2026 | 8.19 | 8.22 | 8.12 | 8.17 | 8.17 | -0.97% | 6,203,827 |
| Apr 14, 2026 | 8.17 | 8.26 | 8.11 | 8.25 | 8.25 | 1.23% | 8,482,235 |
| Apr 13, 2026 | 8.20 | 8.30 | 8.11 | 8.15 | 8.15 | -2.04% | 8,147,939 |
| Apr 10, 2026 | 8.34 | 8.35 | 8.25 | 8.32 | 8.32 | -0.24% | 10,499,890 |
| Apr 9, 2026 | 8.20 | 8.35 | 8.10 | 8.34 | 8.34 | 1.83% | 17,818,710 |
| Apr 8, 2026 | 8.10 | 8.25 | 8.01 | 8.19 | 8.19 | 2.63% | 14,646,950 |
| Apr 2, 2026 | 8.20 | 8.20 | 7.87 | 7.98 | 7.98 | -2.68% | 11,403,040 |
| Apr 1, 2026 | 7.90 | 8.27 | 7.87 | 8.20 | 8.20 | 4.86% | 25,613,450 |
| Mar 31, 2026 | 7.49 | 7.89 | 7.47 | 7.82 | 7.82 | 4.41% | 33,025,630 |
| Mar 30, 2026 | 7.54 | 7.54 | 7.33 | 7.49 | 7.49 | -0.66% | 10,262,030 |
| Mar 27, 2026 | 7.46 | 7.65 | 7.42 | 7.54 | 7.54 | 0.94% | 10,524,640 |
| Mar 26, 2026 | 7.63 | 7.74 | 7.45 | 7.47 | 7.47 | -2.10% | 15,062,500 |
| Mar 25, 2026 | 7.44 | 7.65 | 7.44 | 7.63 | 7.63 | 1.73% | 19,757,130 |
| Mar 24, 2026 | 7.34 | 7.56 | 7.31 | 7.50 | 7.50 | 3.59% | 12,852,190 |
| Mar 23, 2026 | 7.32 | 7.35 | 7.16 | 7.24 | 7.24 | -2.03% | 17,751,700 |
| Mar 20, 2026 | 7.40 | 7.49 | 7.38 | 7.39 | 7.39 | -0.94% | 13,537,190 |
| Mar 19, 2026 | 7.45 | 7.49 | 7.40 | 7.46 | 7.46 | 0.13% | 3,970,822 |
| Mar 18, 2026 | 7.41 | 7.50 | 7.39 | 7.45 | 7.45 | 0.54% | 4,152,686 |
| Mar 17, 2026 | 7.40 | 7.48 | 7.40 | 7.41 | 7.41 | -0.27% | 6,259,470 |
| Mar 16, 2026 | 7.40 | 7.45 | 7.36 | 7.43 | 7.43 | -0.40% | 3,912,728 |
| Mar 13, 2026 | 7.32 | 7.50 | 7.32 | 7.46 | 7.46 | 0.95% | 7,419,533 |
| Mar 12, 2026 | 7.38 | 7.43 | 7.31 | 7.39 | 7.39 | 0.14% | 3,670,923 |
| Mar 11, 2026 | 7.34 | 7.44 | 7.34 | 7.38 | 7.38 | -0.27% | 3,752,429 |
| Mar 10, 2026 | 7.38 | 7.48 | 7.34 | 7.40 | 7.40 | 0.95% | 6,768,305 |
| Mar 9, 2026 | 7.34 | 7.44 | 7.28 | 7.33 | 7.33 | -2.01% | 7,941,008 |
| Mar 6, 2026 | 7.50 | 7.56 | 7.43 | 7.48 | 7.48 | -0.80% | 6,950,970 |
| Mar 5, 2026 | 7.49 | 7.65 | 7.45 | 7.54 | 7.54 | 1.62% | 8,202,482 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.31 | 7.42 | 7.42 | -1.07% | 8,855,317 |
| Mar 3, 2026 | 7.65 | 7.67 | 7.49 | 7.50 | 7.50 | -1.96% | 7,410,042 |
| Mar 2, 2026 | 7.60 | 7.69 | 7.54 | 7.65 | 7.65 | 0.26% | 6,164,096 |
| Feb 27, 2026 | 7.56 | 7.73 | 7.51 | 7.63 | 7.63 | 0.79% | 12,866,460 |
| Feb 26, 2026 | 7.65 | 7.70 | 7.50 | 7.57 | 7.57 | -1.05% | 6,021,648 |
| Feb 25, 2026 | 7.73 | 7.79 | 7.60 | 7.65 | 7.65 | -1.03% | 9,384,205 |
| Feb 24, 2026 | 7.70 | 7.73 | 7.66 | 7.73 | 7.73 | 0.26% | 7,481,723 |
| Feb 23, 2026 | 7.68 | 7.73 | 7.68 | 7.71 | 7.71 | 0.52% | 5,304,124 |
| Feb 20, 2026 | 7.59 | 7.69 | 7.50 | 7.67 | 7.67 | 1.05% | 5,658,521 |
| Feb 16, 2026 | 7.60 | 7.64 | 7.58 | 7.59 | 7.59 | -0.13% | 1,184,768 |
| Feb 13, 2026 | 7.52 | 7.62 | 7.42 | 7.60 | 7.60 | 1.06% | 6,582,988 |
| Feb 12, 2026 | 7.60 | 7.65 | 7.48 | 7.52 | 7.52 | -1.57% | 10,931,276 |
| Feb 11, 2026 | 7.59 | 7.64 | 7.53 | 7.64 | 7.64 | 1.06% | 7,352,755 |
| Feb 10, 2026 | 7.52 | 7.59 | 7.48 | 7.56 | 7.56 | -0.26% | 8,144,545 |
| Feb 9, 2026 | 7.46 | 7.61 | 7.46 | 7.58 | 7.58 | 0.80% | 10,582,140 |