Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong · Delayed Price · Currency is HKD 0.1890
+0.0140 (8.00%)
Jan 29, 2026, 11:52 AM HKT
HKG:0535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | - | 1.17% | 2,616,000 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 3,556,000 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 4,080,000 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.19% | 7,508,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,440,000 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.66% | 8,948,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 2,898,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 2,752,276 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 3,194,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 5,358,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 5,242,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 2,380,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 7,368,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,284,461 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 4,612,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 6,548,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.24% | 4,926,000 |
| Jan 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 6,676,398 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 2,954,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,244,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 3,230,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 5,154,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,402,000 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.40% | 16,720,000 |
| Dec 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,936,000 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 8,488,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 11,766,000 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,404,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 10,662,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 4,598,000 |
| Dec 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 5,953,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 2,504,000 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 4,588,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,134,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.76% | 5,220,000 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 2,500,000 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.63% | 25,402,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.43% | 4,402,000 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.09% | 28,630,000 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 10,974,000 |
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 15,988,000 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 3,458,092 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 5,974,000 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 2,804,000 |
| Nov 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 166,462,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,982,000 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 8,994,000 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 19,168,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 13,562,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 11,534,000 |