Skip to main content
Guangdong Land Holdings Limited (HKG:0124)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.227
+0.001 (0.44%)
At close: Mar 10, 2026

Guangdong Land Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.220.230.220.230.230.44%389,706
Mar 9, 20260.220.230.220.230.23-0.88%1,425,764
Mar 6, 20260.230.230.230.230.23-2.15%979,601
Mar 5, 20260.230.230.230.230.232.19%1,394,772
Mar 4, 20260.230.230.220.230.23-2.98%446,282
Mar 3, 20260.230.240.230.240.24-1.67%526,352
Mar 2, 20260.240.240.230.240.24-1.24%1,762,088
Feb 27, 20260.240.240.240.240.242.54%379,486
Feb 26, 20260.240.240.240.240.240.43%295,968
Feb 25, 20260.240.250.240.240.240.86%1,823,985
Feb 24, 20260.230.230.230.230.23-1.69%56,882
Feb 23, 20260.230.240.230.240.242.16%394,655
Feb 20, 20260.230.240.230.230.23-0.43%67,556
Feb 16, 20260.230.230.230.230.23-39,090
Feb 13, 20260.230.240.230.230.23-0.43%985,598
Feb 12, 20260.230.240.230.230.23-1.68%1,536,168
Feb 11, 20260.240.240.230.240.241.71%405,900
Feb 10, 20260.230.240.230.230.23-3.31%1,135,883
Feb 9, 20260.230.250.230.240.243.86%1,688,168
Feb 6, 20260.230.240.230.230.23-1.69%812,320
Feb 5, 20260.240.240.230.240.24-0.42%501,543
Feb 4, 20260.230.240.230.240.242.59%933,702
Feb 3, 20260.230.240.230.230.233.11%3,708,846
Feb 2, 20260.230.240.220.230.23-2.17%2,043,756
Jan 30, 20260.250.250.230.230.23-8.00%1,512,483
Jan 29, 20260.240.260.240.250.252.04%11,116,930
Jan 28, 20260.230.250.230.250.257.93%3,316,019
Jan 27, 20260.230.230.230.230.23-191,232
Jan 26, 20260.230.230.230.230.23-1.30%865,424
Jan 23, 20260.230.230.230.230.230.44%1,178,844
Jan 22, 20260.230.230.230.230.23-1.29%1,125,826
Jan 21, 20260.230.230.230.230.232.20%433,476
Jan 20, 20260.230.230.230.230.23-0.44%332,916
Jan 19, 20260.230.230.230.230.23-1.30%1,189,582
Jan 16, 20260.230.230.230.230.231.32%810,352
Jan 15, 20260.230.230.230.230.23-240,142
Jan 14, 20260.230.230.230.230.23-1,027,582
Jan 13, 20260.230.230.230.230.230.44%381,352
Jan 12, 20260.230.230.230.230.23-2.16%2,384,494
Jan 9, 20260.230.230.230.230.231.75%269,201
Jan 8, 20260.230.230.230.230.23-0.87%333,334
Jan 7, 20260.230.230.230.230.23-0.86%134,490
Jan 6, 20260.230.230.230.230.230.87%1,708,118
Jan 5, 20260.230.230.230.230.230.44%601,232
Jan 2, 20260.230.230.220.230.231.33%877,521
Dec 31, 20250.230.230.230.230.23-0.88%632,500
Dec 30, 20250.230.230.230.230.23-0.44%1,155,510
Dec 29, 20250.230.230.230.230.230.44%619,361
Dec 24, 20250.230.230.230.230.23-0.44%126,492
Dec 23, 20250.230.230.230.230.23-1.29%904,776
Dec 22, 20250.230.230.230.230.231.31%766,962
Dec 19, 20250.230.230.230.230.23-0.87%959,932
Dec 18, 20250.230.230.230.230.231.32%461,486
Dec 17, 20250.230.230.230.230.23-0.87%960,295
Dec 16, 20250.230.230.230.230.23-0.86%373,018
Dec 15, 20250.240.240.230.230.23-2.52%338,910
Dec 12, 20250.240.240.220.240.24-0.42%9,001,194
Dec 11, 20250.240.240.240.240.241.27%629,772
Dec 10, 20250.240.240.240.240.24-1,705,641
Dec 9, 20250.240.250.240.240.24-2.88%2,716,218
Dec 8, 20250.260.260.240.240.24-2.80%4,353,786
Dec 5, 20250.250.260.250.250.25-1,576,839
Dec 4, 20250.250.260.250.250.25-124,034
Dec 3, 20250.260.260.250.250.25-1.96%1,054,721
Dec 2, 20250.250.260.250.260.262.00%567,268
Dec 1, 20250.260.260.250.250.25-1.96%1,459,442
Nov 28, 20250.260.260.250.260.262.00%716,106
Nov 27, 20250.250.260.250.250.25-722,564
Nov 26, 20250.260.260.250.250.25-1.96%3,727,546
Nov 25, 20250.260.260.250.260.26-5,189,498
Nov 24, 20250.260.260.260.260.26-640,657
Nov 21, 20250.260.260.260.260.26-1.92%2,404,948
Nov 20, 20250.260.270.260.260.261.96%1,690,507
Nov 19, 20250.260.270.260.260.26-863,444
Nov 18, 20250.260.270.260.260.26-3.77%1,601,548
Nov 17, 20250.270.270.260.270.271.92%828,671
Nov 14, 20250.260.270.260.260.26-1.89%591,127
Nov 13, 20250.260.270.260.270.27-1.85%797,182
Nov 12, 20250.270.280.250.270.27-6,209,548
Nov 11, 20250.270.280.270.270.27-605,817
Nov 10, 20250.270.270.270.270.271.89%2,246,954
Nov 7, 20250.270.270.270.270.27-1.85%399,582
Nov 6, 20250.270.280.270.270.27-1,267,920
Nov 5, 20250.270.270.260.270.271.89%3,490,248
Nov 4, 20250.270.270.270.270.27-1,167,215
Nov 3, 20250.270.270.260.270.27-985,216
Oct 31, 20250.260.270.260.270.271.92%899,360
Oct 30, 20250.260.270.260.260.26-2,746,464
Oct 28, 20250.270.270.260.260.26-3.70%7,329,054
Oct 27, 20250.280.280.270.270.27-1.82%2,733,162
Oct 24, 20250.280.280.280.280.281.85%1,410,884
Oct 23, 20250.270.280.270.270.273.85%1,058,544
Oct 22, 20250.270.270.260.260.26-1.89%1,866,487
Oct 21, 20250.270.270.270.270.271.92%1,507,268
Oct 20, 20250.270.280.260.260.26-1.89%2,603,832
Oct 17, 20250.270.270.260.270.27-3.64%4,241,392
Oct 16, 20250.270.280.270.280.281.85%371,924
Oct 15, 20250.270.280.270.270.27-1.82%1,442,386
Oct 14, 20250.280.280.270.280.28-1.79%617,518
Oct 13, 20250.280.280.270.280.28-1.75%4,568,410