Guangdong Investment Limited (HKG:0270)
Hong Kong
· Delayed Price · Currency is HKD 7.33
-0.15 (-2.01%)
At close: Mar 9, 2026
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.34 | 7.44 | 7.28 | 7.34 | - | -1.87% | 4,739,870 |
| Mar 6, 2026 | 7.50 | 7.56 | 7.43 | 7.48 | 7.48 | -0.80% | 6,950,970 |
| Mar 5, 2026 | 7.49 | 7.65 | 7.45 | 7.54 | 7.54 | 1.62% | 8,202,482 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.31 | 7.42 | 7.42 | -1.07% | 8,855,317 |
| Mar 3, 2026 | 7.65 | 7.67 | 7.49 | 7.50 | 7.50 | -1.96% | 7,410,042 |
| Mar 2, 2026 | 7.60 | 7.69 | 7.54 | 7.65 | 7.65 | 0.26% | 6,164,096 |
| Feb 27, 2026 | 7.56 | 7.73 | 7.51 | 7.63 | 7.63 | 0.79% | 12,866,460 |
| Feb 26, 2026 | 7.65 | 7.70 | 7.50 | 7.57 | 7.57 | -1.05% | 6,021,648 |
| Feb 25, 2026 | 7.73 | 7.79 | 7.60 | 7.65 | 7.65 | -1.03% | 9,384,205 |
| Feb 24, 2026 | 7.70 | 7.73 | 7.66 | 7.73 | 7.73 | 0.26% | 7,481,723 |
| Feb 23, 2026 | 7.68 | 7.73 | 7.68 | 7.71 | 7.71 | 0.52% | 5,304,124 |
| Feb 20, 2026 | 7.59 | 7.69 | 7.50 | 7.67 | 7.67 | 1.05% | 5,658,521 |
| Feb 16, 2026 | 7.60 | 7.64 | 7.58 | 7.59 | 7.59 | -0.13% | 1,184,768 |
| Feb 13, 2026 | 7.52 | 7.62 | 7.42 | 7.60 | 7.60 | 1.06% | 6,582,988 |
| Feb 12, 2026 | 7.60 | 7.65 | 7.48 | 7.52 | 7.52 | -1.57% | 10,931,276 |
| Feb 11, 2026 | 7.59 | 7.64 | 7.53 | 7.64 | 7.64 | 1.06% | 7,352,755 |
| Feb 10, 2026 | 7.52 | 7.59 | 7.48 | 7.56 | 7.56 | -0.26% | 8,144,545 |
| Feb 9, 2026 | 7.46 | 7.61 | 7.46 | 7.58 | 7.58 | 0.80% | 10,582,140 |
| Feb 6, 2026 | 7.53 | 7.58 | 7.45 | 7.52 | 7.52 | -0.13% | 10,593,400 |
| Feb 5, 2026 | 7.47 | 7.60 | 7.42 | 7.53 | 7.53 | 0.80% | 10,643,070 |
| Feb 4, 2026 | 7.50 | 7.60 | 7.43 | 7.47 | 7.47 | 0.13% | 12,948,060 |
| Feb 3, 2026 | 7.40 | 7.53 | 7.38 | 7.46 | 7.46 | 0.81% | 10,423,550 |
| Feb 2, 2026 | 7.32 | 7.44 | 7.27 | 7.40 | 7.40 | 0.27% | 26,490,250 |
| Jan 30, 2026 | 7.46 | 7.53 | 7.38 | 7.38 | 7.38 | -0.94% | 18,690,810 |
| Jan 29, 2026 | 7.21 | 7.57 | 7.21 | 7.45 | 7.45 | 4.49% | 32,516,490 |
| Jan 28, 2026 | 7.00 | 7.13 | 6.98 | 7.13 | 7.13 | 1.28% | 13,796,170 |
| Jan 27, 2026 | 7.08 | 7.10 | 6.97 | 7.04 | 7.04 | -0.56% | 11,536,020 |
| Jan 26, 2026 | 7.01 | 7.09 | 7.00 | 7.08 | 7.08 | 0.43% | 11,833,590 |
| Jan 23, 2026 | 7.11 | 7.12 | 6.99 | 7.05 | 7.05 | -0.84% | 9,121,432 |
| Jan 22, 2026 | 6.92 | 7.11 | 6.92 | 7.11 | 7.11 | 2.60% | 12,908,530 |
| Jan 21, 2026 | 6.91 | 6.96 | 6.84 | 6.93 | 6.93 | 0.29% | 16,012,130 |
| Jan 20, 2026 | 6.83 | 6.92 | 6.83 | 6.91 | 6.91 | 0.29% | 14,142,590 |
| Jan 19, 2026 | 6.80 | 6.99 | 6.80 | 6.89 | 6.89 | -0.29% | 11,780,000 |
| Jan 16, 2026 | 6.85 | 6.93 | 6.82 | 6.91 | 6.91 | 0.88% | 21,407,640 |
| Jan 15, 2026 | 6.86 | 6.93 | 6.78 | 6.85 | 6.85 | -0.15% | 14,581,870 |
| Jan 14, 2026 | 6.92 | 6.96 | 6.84 | 6.86 | 6.86 | -0.29% | 13,998,860 |
| Jan 13, 2026 | 6.98 | 7.00 | 6.85 | 6.88 | 6.88 | -1.43% | 20,536,030 |
| Jan 12, 2026 | 6.98 | 7.02 | 6.93 | 6.98 | 6.98 | -0.43% | 16,085,536 |
| Jan 9, 2026 | 7.04 | 7.11 | 6.95 | 7.01 | 7.01 | -1.13% | 9,864,531 |
| Jan 8, 2026 | 6.98 | 7.10 | 6.93 | 7.09 | 7.09 | 1.43% | 9,258,432 |
| Jan 7, 2026 | 6.94 | 7.02 | 6.90 | 6.99 | 6.99 | 0.58% | 8,790,600 |
| Jan 6, 2026 | 6.90 | 7.00 | 6.86 | 6.95 | 6.95 | 1.02% | 13,112,980 |
| Jan 5, 2026 | 6.92 | 6.98 | 6.84 | 6.88 | 6.88 | 0.58% | 11,551,493 |
| Jan 2, 2026 | 6.79 | 6.85 | 6.70 | 6.84 | 6.84 | 0.74% | 4,056,063 |
| Dec 31, 2025 | 6.68 | 6.79 | 6.66 | 6.79 | 6.79 | 1.04% | 3,585,105 |
| Dec 30, 2025 | 6.82 | 6.82 | 6.63 | 6.72 | 6.72 | -0.44% | 8,010,779 |
| Dec 29, 2025 | 6.82 | 6.84 | 6.73 | 6.75 | 6.75 | -1.03% | 4,953,452 |
| Dec 24, 2025 | 6.90 | 6.90 | 6.80 | 6.82 | 6.82 | -0.29% | 2,811,784 |
| Dec 23, 2025 | 6.84 | 6.91 | 6.82 | 6.84 | 6.84 | - | 5,197,517 |
| Dec 22, 2025 | 6.93 | 6.95 | 6.80 | 6.84 | 6.84 | -1.30% | 8,195,746 |
| Dec 19, 2025 | 6.82 | 6.96 | 6.80 | 6.93 | 6.93 | 1.76% | 14,763,600 |
| Dec 18, 2025 | 6.79 | 6.81 | 6.70 | 6.81 | 6.81 | 0.29% | 14,185,580 |
| Dec 17, 2025 | 6.85 | 6.86 | 6.74 | 6.79 | 6.79 | -0.73% | 9,583,600 |
| Dec 16, 2025 | 7.01 | 7.01 | 6.71 | 6.84 | 6.84 | -1.58% | 21,760,190 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.88 | 6.95 | 6.95 | -1.00% | 18,057,380 |
| Dec 12, 2025 | 6.94 | 7.02 | 6.82 | 7.02 | 7.02 | 2.18% | 29,203,937 |
| Dec 11, 2025 | 6.94 | 6.96 | 6.80 | 6.87 | 6.87 | -0.29% | 19,761,070 |
| Dec 10, 2025 | 7.17 | 7.17 | 6.82 | 6.89 | 6.89 | -3.23% | 31,162,110 |
| Dec 9, 2025 | 7.37 | 7.37 | 7.07 | 7.12 | 7.12 | -3.13% | 21,406,527 |
| Dec 8, 2025 | 7.49 | 7.49 | 7.31 | 7.35 | 7.35 | -0.41% | 11,704,552 |
| Dec 5, 2025 | 7.55 | 7.63 | 7.38 | 7.38 | 7.38 | -2.89% | 8,253,702 |
| Dec 4, 2025 | 7.59 | 7.69 | 7.58 | 7.60 | 7.60 | -0.13% | 6,228,682 |
| Dec 3, 2025 | 7.63 | 7.66 | 7.48 | 7.61 | 7.61 | -0.26% | 5,812,557 |
| Dec 2, 2025 | 7.49 | 7.64 | 7.49 | 7.63 | 7.63 | 0.93% | 7,719,610 |
| Dec 1, 2025 | 7.50 | 7.59 | 7.47 | 7.56 | 7.56 | 1.07% | 4,730,315 |
| Nov 28, 2025 | 7.49 | 7.65 | 7.48 | 7.48 | 7.48 | -1.71% | 2,804,186 |
| Nov 27, 2025 | 7.63 | 7.67 | 7.58 | 7.61 | 7.61 | 0.26% | 3,893,332 |
| Nov 26, 2025 | 7.55 | 7.62 | 7.43 | 7.59 | 7.59 | 1.07% | 6,931,847 |
| Nov 25, 2025 | 7.55 | 7.57 | 7.48 | 7.51 | 7.51 | -0.79% | 5,071,053 |
| Nov 24, 2025 | 7.41 | 7.57 | 7.41 | 7.57 | 7.57 | 1.61% | 10,490,360 |
| Nov 21, 2025 | 7.44 | 7.50 | 7.35 | 7.45 | 7.45 | -1.32% | 11,544,300 |
| Nov 20, 2025 | 7.47 | 7.60 | 7.47 | 7.55 | 7.55 | -0.40% | 4,661,350 |
| Nov 19, 2025 | 7.45 | 7.60 | 7.45 | 7.58 | 7.58 | 0.93% | 5,624,628 |
| Nov 18, 2025 | 7.77 | 7.77 | 7.46 | 7.51 | 7.51 | -3.10% | 14,075,940 |
| Nov 17, 2025 | 7.72 | 7.76 | 7.62 | 7.75 | 7.75 | 0.78% | 5,832,000 |
| Nov 14, 2025 | 7.65 | 7.72 | 7.61 | 7.69 | 7.69 | 0.39% | 5,941,617 |
| Nov 13, 2025 | 7.73 | 7.75 | 7.58 | 7.66 | 7.66 | -0.65% | 7,072,795 |
| Nov 12, 2025 | 7.64 | 7.74 | 7.55 | 7.71 | 7.71 | 1.05% | 12,905,080 |
| Nov 11, 2025 | 7.56 | 7.66 | 7.56 | 7.63 | 7.63 | 0.66% | 3,918,770 |
| Nov 10, 2025 | 7.55 | 7.61 | 7.52 | 7.58 | 7.58 | 0.40% | 4,017,230 |
| Nov 7, 2025 | 7.58 | 7.65 | 7.52 | 7.55 | 7.55 | -0.92% | 5,849,125 |
| Nov 6, 2025 | 7.47 | 7.74 | 7.47 | 7.62 | 7.62 | 2.01% | 17,551,130 |
| Nov 5, 2025 | 7.40 | 7.49 | 7.36 | 7.47 | 7.47 | 0.40% | 5,321,265 |
| Nov 4, 2025 | 7.37 | 7.47 | 7.37 | 7.44 | 7.44 | - | 5,569,282 |
| Nov 3, 2025 | 7.39 | 7.44 | 7.32 | 7.44 | 7.44 | 0.68% | 4,443,195 |
| Oct 31, 2025 | 7.48 | 7.48 | 7.37 | 7.39 | 7.39 | -1.20% | 9,968,869 |
| Oct 30, 2025 | 7.45 | 7.54 | 7.38 | 7.48 | 7.48 | 1.08% | 13,475,390 |
| Oct 28, 2025 | 7.19 | 7.46 | 7.19 | 7.40 | 7.40 | 3.64% | 29,551,290 |
| Oct 27, 2025 | 7.12 | 7.23 | 7.12 | 7.14 | 7.14 | -0.42% | 5,277,235 |
| Oct 24, 2025 | 7.26 | 7.26 | 7.12 | 7.17 | 7.17 | -0.97% | 6,081,239 |
| Oct 23, 2025 | 7.21 | 7.27 | 7.19 | 7.24 | 7.24 | 0.14% | 5,235,910 |
| Oct 22, 2025 | 7.20 | 7.28 | 7.18 | 7.23 | 7.23 | 0.14% | 7,891,955 |
| Oct 21, 2025 | 7.26 | 7.29 | 7.19 | 7.22 | 7.22 | -0.82% | 3,827,849 |
| Oct 20, 2025 | 7.20 | 7.31 | 7.16 | 7.28 | 7.28 | 0.83% | 8,016,935 |
| Oct 17, 2025 | 7.14 | 7.33 | 7.12 | 7.22 | 7.22 | - | 12,615,140 |
| Oct 16, 2025 | 7.10 | 7.26 | 7.10 | 7.22 | 7.22 | 0.84% | 20,204,650 |
| Oct 15, 2025 | 7.13 | 7.19 | 7.04 | 7.16 | 7.16 | 0.99% | 7,797,403 |
| Oct 14, 2025 | 7.08 | 7.15 | 7.01 | 7.09 | 7.09 | 0.28% | 10,782,800 |
| Oct 13, 2025 | 6.85 | 7.07 | 6.85 | 7.07 | 7.07 | 0.57% | 11,010,640 |
| Oct 10, 2025 | 6.92 | 7.08 | 6.81 | 7.03 | 7.03 | 2.48% | 21,545,930 |