Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong · Delayed Price · Currency is HKD 0.1220
-0.0030 (-2.40%)
Apr 14, 2026, 4:08 PM HKT
HKG:0535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.60% | 294,000 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.72% | 14,214,000 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 3,334,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 4,218,000 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 1,598,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 1,734,500 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 1,138,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 2,170,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | 572,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 582,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 2,567,561 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 5,864,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 3,426,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,434,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 83,128,950 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,132,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 1,948,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 2,712,000 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.91% | 11,138,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 938,692 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,818,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 4,504,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,564,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.07% | 3,360,000 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 3,294,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 2,942,000 |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.62% | 1,326,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 920,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 4,570,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.89% | 3,040,000 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.64% | 4,708,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.30% | 6,024,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,964,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.12% | 3,254,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 276,000 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 110,000 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -3.14% | 2,104,000 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 2,474,000 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.61% | 2,942,000 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,858,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 3,656,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.66% | 2,652,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 2,732,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.29% | 4,658,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 1,616,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 5,276,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.76% | 1,574,000 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.00% | 15,526,784 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 3,194,000 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 3,556,000 |