Guangdong Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	40.68	42.00	40.68	42.00	42.00	-	609
Jun 3, 2025	41.89	42.00	39.70	42.00	41.61	8.86%	808
Jun 2, 2025	38.58	38.58	38.58	38.58	38.22	-0.54%	205
May 30, 2025	38.79	38.79	38.79	38.79	38.43	-4.10%	128
May 6, 2025	40.45	40.45	40.45	40.45	40.07	0.37%	130
May 5, 2025	40.30	40.30	40.30	40.30	39.92	-1.35%	116
May 1, 2025	40.85	40.85	40.85	40.85	40.47	-2.74%	131
Apr 30, 2025	40.60	42.00	40.60	42.00	41.61	3.70%	419
Apr 29, 2025	40.50	40.50	40.50	40.50	40.12	0.47%	110
Apr 28, 2025	40.31	40.31	40.31	40.31	39.93	-0.14%	505
Apr 25, 2025	40.37	40.37	40.37	40.37	39.99	-0.53%	132
Apr 24, 2025	40.58	40.58	40.58	40.58	40.20	4.86%	125
Apr 21, 2025	38.70	38.70	38.70	38.70	38.34	-0.83%	128
Apr 14, 2025	39.00	39.03	39.00	39.03	38.66	1.36%	322
Apr 11, 2025	38.50	38.50	38.50	38.50	38.14	-3.34%	850
Apr 10, 2025	39.83	39.83	39.83	39.83	39.46	5.23%	247
Apr 8, 2025	37.10	37.85	37.10	37.85	37.50	0.91%	379
Apr 7, 2025	39.27	39.27	37.51	37.51	37.16	-4.16%	238
Mar 24, 2025	39.14	39.14	39.14	39.14	38.77	2.62%	150
Mar 21, 2025	38.14	38.14	38.14	38.14	37.78	-6.28%	129
Mar 17, 2025	40.69	40.69	40.69	40.69	40.31	4.27%	451
Mar 11, 2025	39.03	39.03	39.03	39.03	38.66	9.10%	144
Feb 27, 2025	35.77	35.77	35.77	35.77	35.44	-5.87%	155
Feb 26, 2025	38.00	38.00	38.00	38.00	37.64	6.89%	100
Feb 24, 2025	35.55	35.55	35.55	35.55	35.22	-6.45%	171
Feb 20, 2025	38.00	38.00	38.00	38.00	37.44	-4.05%	148
Feb 18, 2025	39.15	39.61	39.15	39.61	39.02	7.04%	442
Feb 12, 2025	37.00	37.00	37.00	37.00	36.46	1.51%	401
Feb 11, 2025	36.45	36.45	36.45	36.45	35.91	-7.48%	189
Feb 5, 2025	39.40	39.40	39.40	39.40	38.82	-0.27%	106
Feb 3, 2025	39.50	39.50	39.50	39.50	38.92	-	122