Guangdong Investment Limited (HKG:0270)
Hong Kong · Delayed Price · Currency is HKD 8.71
+0.04 (0.40%)
Sep 24, 2026, 4:08 PM HKT
Guangdong Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 8.35 | 8.52 | 8.24 | 8.38 | 8.11 | 0.24% | 7,538,146 |
| Aug 21, 2026 | 8.28 | 8.36 | 8.28 | 8.36 | 8.09 | 0.97% | 5,423,525 |
| Aug 20, 2026 | 8.38 | 8.39 | 8.24 | 8.28 | 8.01 | 0.06% | 3,370,067 |
| Aug 19, 2026 | 8.16 | 8.30 | 8.15 | 8.28 | 8.01 | 1.41% | 6,106,316 |
| Aug 18, 2026 | 8.19 | 8.19 | 8.12 | 8.16 | 7.89 | -0.37% | 6,019,420 |
| Aug 17, 2026 | 8.13 | 8.25 | 8.13 | 8.19 | 7.92 | 0.49% | 4,943,360 |
| Aug 14, 2026 | 8.12 | 8.19 | 8.09 | 8.15 | 7.88 | 0.37% | 3,661,740 |
| Aug 13, 2026 | 8.20 | 8.20 | 8.08 | 8.12 | 7.86 | -0.31% | 6,094,102 |
| Aug 12, 2026 | 8.19 | 8.21 | 8.11 | 8.15 | 7.88 | -1.27% | 7,455,202 |
| Aug 11, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 7.98 | 0.61% | 3,946,797 |
| Aug 10, 2026 | 8.13 | 8.23 | 8.11 | 8.20 | 7.93 | 0.92% | 4,720,950 |
| Aug 7, 2026 | 8.25 | 8.25 | 8.12 | 8.13 | 7.86 | -1.69% | 8,498,110 |
| Aug 6, 2026 | 8.25 | 8.38 | 8.25 | 8.27 | 8.00 | -0.84% | 7,187,242 |
| Aug 5, 2026 | 8.36 | 8.39 | 8.21 | 8.34 | 8.06 | -0.30% | 12,000,116 |
| Aug 4, 2026 | 8.35 | 8.46 | 8.30 | 8.36 | 8.09 | -0.48% | 9,923,484 |
| Aug 3, 2026 | 8.43 | 8.47 | 8.28 | 8.40 | 8.13 | -0.83% | 7,202,733 |
| Jul 31, 2026 | 8.36 | 8.54 | 8.35 | 8.47 | 8.19 | -0.59% | 13,416,925 |
| Jul 30, 2026 | 8.38 | 8.55 | 8.31 | 8.52 | 8.24 | 1.31% | 11,769,185 |
| Jul 29, 2026 | 8.22 | 8.47 | 8.22 | 8.41 | 8.14 | 0.96% | 10,286,918 |
| Jul 28, 2026 | 8.15 | 8.36 | 8.11 | 8.33 | 8.06 | 2.08% | 9,060,751 |
| Jul 27, 2026 | 8.23 | 8.23 | 8.10 | 8.16 | 7.89 | -0.37% | 6,624,378 |
| Jul 24, 2026 | 8.18 | 8.27 | 8.17 | 8.19 | 7.92 | -0.97% | 5,588,116 |
| Jul 23, 2026 | 8.18 | 8.33 | 8.10 | 8.27 | 8.00 | 1.60% | 7,727,129 |
| Jul 22, 2026 | 8.04 | 8.15 | 8.04 | 8.14 | 7.88 | 0.37% | 7,347,709 |
| Jul 21, 2026 | 8.12 | 8.21 | 8.05 | 8.11 | 7.85 | -0.12% | 17,404,178 |
| Jul 20, 2026 | 7.96 | 8.14 | 7.89 | 8.12 | 7.86 | 2.78% | 16,450,019 |
| Jul 17, 2026 | 7.66 | 7.94 | 7.66 | 7.90 | 7.64 | 2.46% | 15,382,217 |