Skip to main content
logo
Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0860
+0.0010 (1.18%)
Oct 21, 2026, 4:08 PM HKT

HKG:0535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20260.100.100.080.090.091.18%724,000
Oct 20, 20260.090.090.080.090.09-2.30%1,572,000
Oct 16, 20260.090.090.080.090.09-1.14%3,882,000
Oct 15, 20260.100.100.090.090.09-3.30%2,698,000
Oct 14, 20260.100.100.090.090.09-2.15%1,006,000
Oct 13, 20260.100.100.090.090.09-2.11%670,000
Oct 12, 20260.100.100.090.100.10-4.04%3,126,000
Oct 9, 20260.100.100.090.100.102.06%1,286,000
Oct 8, 20260.100.100.090.100.101.04%482,000
Oct 7, 20260.090.100.090.100.10-2.04%894,000
Oct 6, 20260.100.100.090.100.102.08%871,460
Oct 5, 20260.100.100.090.100.10-2.04%480,000
Oct 2, 20260.100.100.090.100.10-1.01%1,182,000
Sep 30, 20260.100.100.100.100.10-1,090,000
Sep 29, 20260.100.100.090.100.10-2,100,000
Sep 28, 20260.100.100.090.100.102.06%874,000
Sep 25, 20260.100.100.090.100.10-1.02%536,000
Sep 24, 20260.100.100.090.100.104.26%396,000
Sep 23, 20260.100.100.090.090.091.08%1,222,000
Sep 22, 20260.100.100.090.090.09-2.11%1,560,000
Sep 21, 20260.100.100.090.100.101.06%5,687,000
Sep 18, 20260.100.100.090.090.09-5.05%3,424,439
Sep 17, 20260.100.100.100.100.104.21%870,000
Sep 16, 20260.100.100.100.100.10-1.04%2,466,000
Sep 15, 20260.100.100.100.100.10-4.00%1,608,000
Sep 14, 20260.100.100.100.100.10-520,000
Sep 11, 20260.110.110.100.100.10-594,000
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