Skip to main content
logo
Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1000
0.00 (0.00%)
Sep 10, 2026, 4:08 PM HKT

HKG:0535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20260.100.100.100.100.10-748,000
Sep 9, 20260.100.100.100.100.101.01%438,000
Sep 8, 20260.100.100.100.100.10-1.98%312,000
Sep 7, 20260.100.100.100.100.10-940,000
Sep 4, 20260.100.100.100.100.102.02%712,000
Sep 3, 20260.100.100.090.100.101.02%513,000
Sep 2, 20260.100.100.100.100.10-1.01%1,400,000
Sep 1, 20260.100.100.100.100.10-786,000
Aug 31, 20260.100.100.100.100.103.13%1,962,000
Aug 28, 20260.100.110.100.100.10-1.03%5,572,000
Aug 27, 20260.100.100.100.100.10-912,000
Aug 26, 20260.100.100.090.100.10-858,000
Aug 25, 20260.100.100.100.100.102.11%1,084,000
Aug 24, 20260.090.100.090.100.10-1.04%1,468,000
Aug 21, 20260.100.100.090.100.10-1,756,000
Aug 20, 20260.100.100.090.100.102.13%1,158,000
Aug 19, 20260.100.100.090.090.09-2.08%1,318,250
Aug 18, 20260.100.100.090.100.10-128,000
Aug 17, 20260.100.100.090.100.102.13%1,760,000
Aug 14, 20260.100.100.090.090.09-2.08%218,000
Aug 13, 20260.090.100.090.100.10-1.03%430,000
Aug 12, 20260.100.100.090.100.101.04%2,426,000
Aug 11, 20260.100.100.100.100.10-1.03%36,000
Aug 10, 20260.100.100.100.100.102.11%2,632,230
Aug 7, 20260.100.100.090.100.10-902,000
Aug 6, 20260.090.100.090.100.10-684,000
Aug 5, 20260.090.100.090.100.10-1.04%2,734,000
Aug 4, 20260.090.100.090.100.101.05%492,000
Aug 3, 20260.090.100.090.100.101.06%1,914,000
Jul 31, 20260.100.100.090.090.091.08%4,050,000
Jul 30, 20260.100.100.090.090.09-3.13%524,000
Jul 29, 20260.100.100.090.100.101.05%3,096,000
Jul 28, 20260.100.100.090.100.103.26%18,870,000
Jul 27, 20260.090.100.090.090.09-4.17%4,146,000
Jul 24, 20260.090.100.090.100.10-284,000
Jul 23, 20260.100.100.090.100.102.13%2,300,000
Jul 22, 20260.100.100.090.090.09-2.08%2,840,729
Jul 21, 20260.100.100.090.100.10-1.03%1,446,000
Jul 20, 20260.100.100.090.100.105.43%1,414,000
Jul 17, 20260.100.100.090.090.09-5.15%4,036,000
Jul 16, 20260.100.100.090.100.101.04%2,132,000
Jul 15, 20260.100.100.090.100.102.13%2,060,000
Jul 14, 20260.100.100.090.090.091.08%2,302,000
Jul 13, 20260.100.100.090.090.09-2.11%1,766,000
Jul 10, 20260.090.100.090.100.101.06%664,000
Jul 9, 20260.100.100.090.090.09-4.08%2,074,000
Jul 8, 20260.090.100.090.100.10-1,824,000
Jul 7, 20260.090.100.090.100.10-1.01%418,000
Jul 6, 20260.100.100.100.100.101.02%608,000
Jul 3, 20260.100.100.090.100.10-828,000