Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong · Delayed Price · Currency is HKD 0.1230
-0.0040 (-3.15%)
May 27, 2026, 4:09 PM HKT
HKG:0535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 13,374,000 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 2,398,000 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 738,000 |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,512,000 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 616,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,906,000 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.54% | 7,156,000 |
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 8,309,888 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 4,666,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 5,232,000 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.74% | 7,976,000 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.67% | 2,886,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 4,708,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 3,156,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,222,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 3,202,000 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 2,766,000 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 4,264,000 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 7,887,386 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 1,400,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 3,434,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,212,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,780,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 6,650,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 862,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 5,064,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 2,698,000 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 3,462,692 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 12,324,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 3,312,000 |
| 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 |