HKSE - Delayed Quote
HKD
Guangdong Investment Limited (0270.HK)
8.055
+0.165
(+2.09%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.975
8.115
7.770
8.055
8.055
20,604,697
Oct 29, 2026
7.915
8.065
7.835
7.890
7.890
34,595,346
Oct 28, 2026
8.635
8.635
7.870
7.915
7.915
40,081,416
Oct 27, 2026
8.585
8.690
8.560
8.670
8.670
9,829,721
Oct 26, 2026
8.445
8.700
8.445
8.610
8.610
9,366,480
Oct 23, 2026
8.585
8.585
8.425
8.445
8.445
16,048,007
Oct 22, 2026
8.825
8.825
8.555
8.585
8.585
12,072,099
Oct 21, 2026
8.985
8.985
8.795
8.825
8.825
7,593,620
Oct 20, 2026
8.950
9.105
8.855
8.935
8.935
11,451,621
Oct 16, 2026
8.995
9.055
8.940
8.950
8.950
6,587,220
Oct 15, 2026
9.095
9.095
8.810
8.995
8.995
12,334,193
Oct 14, 2026
8.935
9.095
8.890
9.075
9.075
12,751,619
Oct 13, 2026
8.920
8.920
8.770
8.920
8.920
8,459,800
Oct 12, 2026
8.750
8.935
8.750
8.895
8.895
19,390,445
Oct 9, 2026
8.655
8.900
8.655
8.790
8.790
15,193,481
Oct 8, 2026
8.800
8.800
8.650
8.740
8.740
6,725,486
Oct 7, 2026
8.650
8.760
8.650
8.715
8.715
2,699,779
Oct 6, 2026
8.750
8.875
8.690
8.745
8.745
2,233,856
Oct 5, 2026
8.910
8.910
8.720
8.785
8.785
4,392,843
Oct 2, 2026
8.930
8.930
8.765
8.835
8.835
7,440,919
Sep 30, 2026
8.830
8.925
8.805
8.885
8.885
18,818,451
Sep 29, 2026
8.880
8.930
8.790
8.885
8.885
13,312,287
Sep 28, 2026
8.650
8.900
8.650
8.830
8.830
6,733,868
Sep 25, 2026
8.685
8.750
8.645
8.705
8.705
5,065,198
Sep 24, 2026
8.595
8.750
8.595
8.705
8.705
9,805,948
Sep 23, 2026
8.660
8.700
8.570
8.670
8.670
8,988,121
Sep 22, 2026
8.700
8.700
8.560
8.650
8.650
7,521,118
Sep 21, 2026
8.725
8.725
8.640
8.690
8.690
10,051,250
Sep 18, 2026
8.800
8.885
8.740
8.770
8.770
16,996,048
Sep 17, 2026
8.875
8.875
8.705
8.840
8.840
10,923,506
Sep 16, 2026
8.810
8.850
8.740
8.850
8.850
7,365,387
Sep 15, 2026
8.940
8.970
8.810
8.820
8.820
13,802,680
Sep 14, 2026
8.700
8.920
8.625
8.865
8.865
17,447,410
Sep 11, 2026
0.2919
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
8.650
8.730
8.530
8.545
8.545
36,301,169
Sep 10, 2026
8.955
8.995
8.810
8.970
8.678
7,219,475
Sep 9, 2026
8.955
9.030
8.925
8.960
8.668
10,669,882
Sep 8, 2026
8.805
8.950
8.785
8.915
8.625
5,353,452
Sep 7, 2026
8.760
8.875
8.725
8.805
8.518
5,595,459
Sep 4, 2026
8.845
8.860
8.705
8.815
8.528
7,724,625
Sep 3, 2026
8.650
8.905
8.650
8.820
8.533
7,937,732
Sep 2, 2026
8.710
8.790
8.640
8.770
8.485
10,120,924
Sep 1, 2026
8.820
8.920
8.760
8.810
8.523
8,923,594
Aug 31, 2026
8.365
8.850
8.365
8.850
8.562
25,976,593
Aug 28, 2026
8.195
8.330
8.175
8.300
8.030
4,714,460
Aug 27, 2026
8.275
8.310
8.170
8.230
7.962
6,868,243
Aug 26, 2026
8.380
8.465
8.265
8.275
8.006
5,699,583
Aug 25, 2026
8.380
8.460
8.320
8.445
8.170
6,990,150
Aug 24, 2026
8.350
8.515
8.240
8.380
8.107
7,538,146
Aug 21, 2026
8.280
8.360
8.275
8.360
8.088
5,423,525
Aug 20, 2026
8.380
8.390
8.235
8.280
8.011
3,370,067
Aug 19, 2026
8.160
8.300
8.145
8.275
8.006
6,106,316
Aug 18, 2026
8.190
8.190
8.120
8.160
7.894
6,019,420
Aug 17, 2026
8.130
8.250
8.130
8.190
7.923
4,943,360
Aug 14, 2026
8.115
8.190
8.085
8.150
7.885
3,661,740
Aug 13, 2026
8.200
8.200
8.080
8.120
7.856
6,094,102
Aug 12, 2026
8.190
8.210
8.110
8.145
7.880
7,455,202
Aug 11, 2026
8.150
8.250
8.150
8.250
7.982
3,946,797
Aug 10, 2026
8.125
8.225
8.105
8.200
7.933
4,720,950
Aug 7, 2026
8.250
8.250
8.120
8.125
7.861
8,498,110
Aug 6, 2026
8.250
8.380
8.250
8.265
7.996
7,187,242
Aug 5, 2026
8.360
8.390
8.210
8.335
8.064
12,000,116
Aug 4, 2026
8.345
8.460
8.295
8.360
8.088
9,923,484
Aug 3, 2026
8.430
8.470
8.280
8.400
8.127
7,202,733
Jul 31, 2026
8.360
8.540
8.350
8.470
8.194
13,416,925
Jul 30, 2026
8.380
8.550
8.310
8.520
8.243
11,769,185
Jul 29, 2026
8.220
8.470
8.220
8.410
8.136
10,286,918
Jul 28, 2026
8.150
8.360
8.110
8.330
8.059
9,060,751
Jul 27, 2026
8.230
8.230
8.100
8.160
7.894
6,624,378
Jul 24, 2026
8.180
8.270
8.170
8.190
7.923
5,588,116
Jul 23, 2026
8.180
8.330
8.100
8.270
8.001
7,727,129
Jul 22, 2026
8.040
8.150
8.040
8.140
7.875
7,347,709
Jul 21, 2026
8.120
8.210
8.050
8.110
7.846
17,404,178
Jul 20, 2026
7.960
8.140
7.890
8.120
7.856
16,450,019
Jul 17, 2026
7.660
7.940
7.660
7.900
7.643
15,382,217
Jul 16, 2026
7.720
7.790
7.660
7.710
7.459
7,204,154
Jul 15, 2026
7.800
7.820
7.670
7.740
7.488
9,874,205
Jul 14, 2026
7.630
7.780
7.530
7.760
7.507
15,146,435
Jul 13, 2026
7.530
7.640
7.500
7.630
7.382
6,745,066
Jul 10, 2026
7.530
7.620
7.530
7.580
7.333
7,595,624
Jul 9, 2026
7.530
7.660
7.490
7.530
7.285
7,842,478
Jul 8, 2026
7.390
7.570
7.390
7.530
7.285
8,019,716
Jul 7, 2026
7.570
7.600
7.390
7.450
7.208
12,231,386
Jul 6, 2026
7.580
7.620
7.420
7.570
7.324
11,266,600
Jul 3, 2026
7.590
7.690
7.430
7.580
7.333
11,244,581
Jul 2, 2026
0.1963
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
7.570
7.630
7.460
7.520
7.275
18,338,332
Jun 30, 2026
7.930
7.960
7.760
7.760
7.318
14,293,903
Jun 29, 2026
7.830
7.930
7.750
7.810
7.365
12,545,704
Jun 26, 2026
7.640
7.880
7.610
7.830
7.384
22,348,818
Jun 25, 2026
7.620
7.740
7.600
7.660
7.223
12,999,128
Jun 24, 2026
7.880
7.880
7.550
7.730
7.289
13,284,693
Jun 23, 2026
7.820
8.000
7.730
7.780
7.336
10,776,149
Jun 22, 2026
7.850
7.950
7.760
7.870
7.421
12,372,204
Jun 18, 2026
8.000
8.020
7.880
7.950
7.497
16,084,591
Jun 17, 2026
8.080
8.140
7.990
8.000
7.544
8,136,182
Jun 16, 2026
8.230
8.300
8.090
8.140
7.676
13,881,762
Jun 15, 2026
8.480
8.480
8.230
8.230
7.761
13,404,774
Jun 12, 2026
8.320
8.490
8.300
8.400
7.921
14,254,580
Jun 11, 2026
8.290
8.540
8.290
8.310
7.836
14,556,345
Jun 10, 2026
8.260
8.360
8.200
8.290
7.817
15,013,807
Jun 9, 2026
8.290
8.380
8.220
8.280
7.808
14,620,096
Jun 8, 2026
8.170
8.300
8.080
8.250
7.780
9,709,244
Jun 5, 2026
8.170
8.350
8.170
8.270
7.798
10,712,522
Jun 4, 2026
8.260
8.280
8.200
8.210
7.742
10,140,092
Jun 3, 2026
8.300
8.450
8.160
8.260
7.789
12,982,319
Jun 2, 2026
8.380
8.420
8.280
8.370
7.893
13,419,663
Jun 1, 2026
8.230
8.450
8.230
8.400
7.921
9,635,087
May 29, 2026
8.380
8.400
8.220
8.350
7.874
19,504,406
May 28, 2026
8.230
8.400
8.200
8.300
7.827
8,096,566
May 27, 2026
8.210
8.420
8.210
8.310
7.836
7,161,480
May 26, 2026
8.390
8.390
8.110
8.310
7.836
14,327,888
May 22, 2026
8.480
8.500
8.360
8.390
7.912
6,897,243
May 21, 2026
8.480
8.550
8.350
8.350
7.874
9,456,264
May 20, 2026
8.600
8.600
8.490
8.550
8.063
6,602,384
May 19, 2026
8.460
8.630
8.460
8.530
8.044
10,224,784
May 18, 2026
8.410
8.540
8.380
8.540
8.053
10,538,816
May 15, 2026
8.540
8.540
8.410
8.470
7.987
9,547,219
May 14, 2026
8.550
8.560
8.350
8.470
7.987
8,816,729
May 13, 2026
8.600
8.600
8.430
8.490
8.006
7,716,681
May 12, 2026
8.500
8.630
8.400
8.600
8.110
11,190,243
May 11, 2026
8.200
8.500
8.170
8.490
8.006
15,334,552
May 8, 2026
8.110
8.330
8.070
8.200
7.732
18,305,735
May 7, 2026
8.170
8.220
8.100
8.160
7.695
8,175,985
May 6, 2026
8.030
8.160
8.000
8.120
7.657
11,336,740
May 5, 2026
8.180
8.180
8.000
8.130
7.666
4,629,856
May 4, 2026
8.250
8.340
8.060
8.110
7.648
5,150,305
Apr 30, 2026
8.130
8.330
8.130
8.180
7.714
8,381,834
Apr 29, 2026
8.270
8.540
8.100
8.240
7.770
8,322,217
Apr 28, 2026
8.130
8.150
8.020
8.150
7.685
6,154,859
Apr 27, 2026
8.040
8.130
8.010
8.130
7.666
7,480,988
Apr 24, 2026
8.110
8.140
8.010
8.050
7.591
4,694,112
Apr 23, 2026
8.170
8.170
8.040
8.110
7.648
6,554,291
Apr 22, 2026
8.080
8.120
8.030
8.060
7.600
5,479,637
Apr 21, 2026
7.990
8.180
7.990
8.160
7.695
3,980,929
Apr 20, 2026
8.010
8.040
7.880
8.010
7.553
5,524,026
Apr 17, 2026
8.090
8.120
7.960
8.010
7.553
6,490,409
Apr 16, 2026
8.120
8.200
7.990
8.080
7.619
8,513,381
Apr 15, 2026
8.190
8.220
8.120
8.170
7.704
6,203,827
Apr 14, 2026
8.170
8.260
8.110
8.250
7.780
8,482,235
Apr 13, 2026
8.200
8.300
8.110
8.150
7.685
8,147,939
Apr 10, 2026
8.340
8.350
8.250
8.320
7.846
10,499,896
Apr 9, 2026
8.200
8.350
8.100
8.340
7.864
17,818,716
Apr 8, 2026
8.100
8.250
8.010
8.190
7.723
14,646,954
Apr 2, 2026
8.200
8.200
7.870
7.980
7.525
11,403,044
Apr 1, 2026
7.900
8.270
7.870
8.200
7.732
25,613,453
Mar 31, 2026
7.490
7.890
7.470
7.820
7.374
33,025,639
Mar 30, 2026
7.540
7.540
7.330
7.490
7.063
10,262,032
Mar 27, 2026
7.460
7.650
7.420
7.540
7.110
10,524,644
Mar 26, 2026
7.630
7.740
7.450
7.470
7.044
15,062,500
Mar 25, 2026
7.440
7.650
7.440
7.630
7.195
19,757,139
Mar 24, 2026
7.340
7.560
7.310
7.500
7.072
12,852,196
Mar 23, 2026
7.320
7.350
7.160
7.240
6.827
17,751,706
Mar 20, 2026
7.400
7.490
7.380
7.390
6.969
13,537,198
Mar 19, 2026
7.450
7.490
7.400
7.460
7.035
3,970,822
Mar 18, 2026
7.410
7.500
7.390
7.450
7.025
4,152,686
Mar 17, 2026
7.400
7.480
7.400
7.410
6.988
6,259,470
Mar 16, 2026
7.400
7.450
7.360
7.430
7.006
3,912,728
Mar 13, 2026
7.320
7.500
7.320
7.460
7.035
7,419,533
Mar 12, 2026
7.380
7.430
7.310
7.390
6.969
3,670,923
Mar 11, 2026
7.340
7.440
7.340
7.380
6.959
3,752,429
Mar 10, 2026
7.380
7.480
7.340
7.400
6.978
6,768,305
Mar 9, 2026
7.340
7.440
7.280
7.330
6.912
7,941,008
Mar 6, 2026
7.500
7.560
7.430
7.480
7.054
6,950,970
Mar 5, 2026
7.490
7.650
7.450
7.540
7.110
8,202,482
Mar 4, 2026
7.500
7.500
7.310
7.420
6.997
8,855,317
Mar 3, 2026
7.650
7.670
7.490
7.500
7.072
7,410,042
Mar 2, 2026
7.600
7.690
7.540
7.650
7.214
6,164,096
Feb 27, 2026
7.560
7.730
7.510
7.630
7.195
12,866,462
Feb 26, 2026
7.650
7.700
7.500
7.570
7.138
6,021,648
Feb 25, 2026
7.730
7.790
7.600
7.650
7.214
9,384,205
Feb 24, 2026
7.700
7.730
7.660
7.730
7.289
7,481,723
Feb 23, 2026
7.680
7.730
7.680
7.710
7.270
5,304,124
Feb 20, 2026
7.590
7.690
7.500
7.670
7.233
5,658,521
Feb 16, 2026
7.590
7.590
7.590
7.590
7.157
-
Feb 13, 2026
7.520
7.620
7.420
7.600
7.167
6,582,988
Feb 12, 2026
7.600
7.650
7.480
7.520
7.091
10,931,276
Feb 11, 2026
7.590
7.640
7.530
7.640
7.204
7,352,755
Feb 10, 2026
7.520
7.590
7.480
7.560
7.129
8,144,545
Feb 9, 2026
7.460
7.610
7.460
7.580
7.148
10,582,143
Feb 6, 2026
7.530
7.580
7.450
7.520
7.091
10,593,407
Feb 5, 2026
7.470
7.600
7.420
7.530
7.101
10,643,075
Feb 4, 2026
7.500
7.600
7.430
7.470
7.044
12,948,069
Feb 3, 2026
7.400
7.530
7.380
7.460
7.035
10,423,556
Feb 2, 2026
7.320
7.440
7.270
7.400
6.978
26,490,258
Jan 30, 2026
7.460
7.530
7.380
7.380
6.959
18,690,818
Jan 29, 2026
7.210
7.570
7.210
7.450
7.025
32,516,494
Jan 28, 2026
7.000
7.130
6.980
7.130
6.723
13,796,170
Jan 27, 2026
7.080
7.100
6.970
7.040
6.639
11,536,022
Jan 26, 2026
7.010
7.090
7.000
7.080
6.676
11,833,598
Jan 23, 2026
7.110
7.120
6.990
7.050
6.648
9,121,432
Jan 22, 2026
6.920
7.110
6.920
7.110
6.705
12,908,535
Jan 21, 2026
6.910
6.960
6.840
6.930
6.535
16,012,132
Jan 20, 2026
6.830
6.920
6.830
6.910
6.516
14,142,598
Jan 19, 2026
6.800
6.990
6.800
6.890
6.497
11,780,000
Jan 16, 2026
6.850
6.930
6.820
6.910
6.516
21,407,644
Jan 15, 2026
6.860
6.930
6.780
6.850
6.459
14,581,878
Jan 14, 2026
6.920
6.960
6.840
6.860
6.469
13,998,860
Jan 13, 2026
6.980
7.000
6.850
6.880
6.488
20,536,037
Jan 12, 2026
6.980
7.020
6.930
6.980
6.582
16,085,536
Jan 9, 2026
7.040
7.110
6.950
7.010
6.610
9,864,531
Jan 8, 2026
6.980
7.100
6.930
7.090
6.686
9,258,432
Jan 7, 2026
6.940
7.020
6.900
6.990
6.591
8,790,600
Jan 6, 2026
6.900
7.000
6.860
6.950
6.554
13,112,984
Jan 5, 2026
6.920
6.980
6.840
6.880
6.488
11,551,493
Jan 2, 2026
6.790
6.850
6.700
6.840
6.450
4,056,063
Dec 31, 2025
6.720
6.720
6.720
6.720
6.337
-
Dec 30, 2025
6.820
6.820
6.630
6.720
6.337
8,010,779
Dec 29, 2025
6.820
6.840
6.730
6.750
6.365
4,953,452
Dec 24, 2025
6.810
6.810
6.810
6.810
6.422
-
Dec 23, 2025
6.840
6.910
6.820
6.840
6.450
5,197,517
Dec 22, 2025
6.930
6.950
6.800
6.840
6.450
8,195,746
Dec 19, 2025
6.820
6.960
6.800
6.930
6.535
14,763,607
Dec 18, 2025
6.790
6.810
6.700
6.810
6.422
14,185,585
Dec 17, 2025
6.850
6.860
6.740
6.790
6.403
9,583,600
Dec 16, 2025
7.010
7.010
6.710
6.840
6.450
21,760,190
Dec 15, 2025
7.000
7.000
6.880
6.950
6.554
18,057,386
Dec 12, 2025
6.940
7.020
6.820
7.020
6.620
29,203,937
Dec 11, 2025
6.940
6.960
6.800
6.870
6.478
19,761,076
Dec 10, 2025
7.170
7.170
6.820
6.890
6.497
31,162,114
Dec 9, 2025
7.370
7.370
7.070
7.120
6.714
21,406,527
Dec 8, 2025
7.490
7.490
7.310
7.350
6.931
11,704,552
Dec 5, 2025
7.550
7.630
7.380
7.380
6.959
8,253,702
Dec 4, 2025
7.590
7.690
7.580
7.600
7.167
6,228,682
Dec 3, 2025
7.630
7.660
7.480
7.610
7.176
5,812,557
Dec 2, 2025
7.490
7.640
7.490
7.630
7.195
7,719,610
Dec 1, 2025
7.500
7.590
7.470
7.560
7.129
4,730,315
Nov 28, 2025
7.490
7.650
7.480
7.480
7.054
2,804,186
Nov 27, 2025
7.630
7.670
7.580
7.610
7.176
3,893,332
Nov 26, 2025
7.550
7.620
7.430
7.590
7.157
6,931,847
Nov 25, 2025
7.550
7.570
7.480
7.510
7.082
5,071,053
Nov 24, 2025
7.410
7.570
7.410
7.570
7.138
10,490,366
Nov 21, 2025
7.440
7.500
7.350
7.450
7.025
11,544,300
Nov 20, 2025
7.470
7.600
7.470
7.550
7.120
4,661,350
Nov 19, 2025
7.450
7.600
7.450
7.580
7.148
5,624,628
Nov 18, 2025
7.770
7.770
7.460
7.510
7.082
14,075,949
Nov 17, 2025
7.720
7.760
7.620
7.750
7.308
5,832,000
Nov 14, 2025
7.650
7.720
7.610
7.690
7.252
5,941,617
Nov 13, 2025
7.730
7.750
7.580
7.660
7.223
7,072,795
Nov 12, 2025
7.640
7.740
7.550
7.710
7.270
12,905,082
Nov 11, 2025
7.560
7.660
7.560
7.630
7.195
3,918,770
Nov 10, 2025
7.550
7.610
7.520
7.580
7.148
4,017,230
Nov 7, 2025
7.580
7.650
7.520
7.550
7.120
5,849,125
Nov 6, 2025
7.470
7.740
7.470
7.620
7.186
17,551,131
Nov 5, 2025
7.400
7.490
7.360
7.470
7.044
5,321,265
Nov 4, 2025
7.370
7.470
7.370
7.440
7.016
5,569,282
Nov 3, 2025
7.390
7.440
7.320
7.440
7.016
4,443,195
Oct 31, 2025
7.480
7.480
7.370
7.390
6.969
9,968,869
Oct 30, 2025
7.450
7.540
7.380
7.480
7.054
13,475,395
