Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong · Delayed Price · Currency is HKD 0.0940
+0.0010 (1.08%)
Jul 31, 2026, 4:08 PM HKT
HKG:0535 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 4,050,000 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.13% | 524,000 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.05% | 3,096,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 18,870,000 |
| Jul 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.17% | 4,146,000 |
| Jul 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 284,000 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 2,300,000 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 2,840,729 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 1,446,000 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.43% | 1,414,000 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 4,036,000 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.04% | 2,132,000 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 2,060,000 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 2,302,000 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 1,766,000 |
| Jul 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 664,000 |
| Jul 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.08% | 2,074,000 |
| Jul 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,824,000 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 418,000 |
| Jul 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 608,000 |
| Jul 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 828,000 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 1,220,000 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 2,586,000 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 4,360,000 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.83% | 2,360,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 3,840,000 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 2,252,000 |
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.28% | 6,254,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.62% | 3,074,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 2,544,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,116,922 |
| Jun 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 9,350,000 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 374,000 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 6,590,000 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 7,136,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,562,000 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 2,384,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,196,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 5,852,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 3,292,000 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 816,000 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 2,236,000 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 2,458,000 |
| May 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 2,164,000 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 9,790,000 |
| 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 |