Guangdong Investment Limited (HKG:0270)
Hong Kong
· Delayed Price · Currency is HKD 7.38
-0.22 (-2.89%)
At close: Dec 5, 2025
Guangdong Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.55 | 7.63 | 7.40 | 7.42 | - | -2.37% | 3,687,559 |
| 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 |
| Oct 9, 2025 | 6.90 | 6.93 | 6.82 | 6.86 | 6.86 | 1.18% | 11,143,640 |
| Oct 8, 2025 | 6.85 | 6.86 | 6.66 | 6.78 | 6.78 | -5.04% | 15,395,480 |
| Oct 6, 2025 | 7.17 | 7.20 | 7.09 | 7.14 | 6.87 | -0.42% | 4,833,960 |
| Oct 3, 2025 | 7.16 | 7.22 | 7.13 | 7.17 | 6.90 | -0.42% | 3,019,775 |
| Oct 2, 2025 | 7.11 | 7.23 | 7.08 | 7.20 | 6.93 | 1.84% | 7,717,070 |
| Sep 30, 2025 | 7.12 | 7.15 | 7.05 | 7.07 | 6.81 | -0.28% | 19,335,020 |
| Sep 29, 2025 | 7.12 | 7.14 | 7.07 | 7.09 | 6.83 | -0.14% | 11,592,830 |
| Sep 26, 2025 | 7.07 | 7.18 | 7.07 | 7.10 | 6.83 | -0.14% | 8,370,459 |
| Sep 25, 2025 | 7.15 | 7.19 | 7.09 | 7.11 | 6.84 | -0.14% | 9,064,000 |
| Sep 24, 2025 | 7.18 | 7.20 | 7.06 | 7.12 | 6.85 | -0.28% | 9,933,245 |
| Sep 23, 2025 | 7.17 | 7.19 | 7.09 | 7.14 | 6.87 | 0.14% | 7,194,350 |
| Sep 22, 2025 | 7.18 | 7.20 | 7.07 | 7.13 | 6.86 | -1.25% | 19,390,500 |
| Sep 19, 2025 | 7.31 | 7.31 | 7.18 | 7.22 | 6.95 | -0.55% | 11,464,510 |
| Sep 18, 2025 | 7.33 | 7.33 | 7.18 | 7.26 | 6.99 | -0.55% | 13,089,460 |
| Sep 17, 2025 | 7.40 | 7.40 | 7.25 | 7.30 | 7.03 | -0.82% | 12,640,300 |
| Sep 16, 2025 | 7.43 | 7.55 | 7.28 | 7.36 | 7.09 | -1.21% | 12,178,890 |
| Sep 15, 2025 | 7.45 | 7.48 | 7.37 | 7.45 | 7.17 | 0.27% | 7,481,293 |
| Sep 12, 2025 | 7.50 | 7.51 | 7.38 | 7.43 | 7.15 | -0.27% | 17,544,220 |
| Sep 11, 2025 | 7.37 | 7.52 | 7.32 | 7.45 | 7.17 | 1.09% | 11,617,730 |
| Sep 10, 2025 | 7.33 | 7.42 | 7.28 | 7.37 | 7.09 | -0.67% | 11,104,380 |
| Sep 9, 2025 | 7.43 | 7.44 | 7.37 | 7.42 | 7.14 | 0.41% | 7,158,290 |
| Sep 8, 2025 | 7.38 | 7.42 | 7.32 | 7.39 | 7.11 | 0.41% | 7,677,862 |
| Sep 5, 2025 | 7.14 | 7.38 | 7.13 | 7.36 | 7.09 | 3.23% | 28,624,920 |
| Sep 4, 2025 | 7.41 | 7.48 | 7.09 | 7.13 | 6.86 | -3.78% | 20,012,610 |
| Sep 3, 2025 | 7.18 | 7.50 | 7.18 | 7.41 | 7.13 | 2.63% | 26,462,680 |
| Sep 2, 2025 | 7.30 | 7.33 | 7.18 | 7.22 | 6.95 | -1.10% | 9,916,878 |
| Sep 1, 2025 | 7.34 | 7.34 | 7.16 | 7.30 | 7.03 | -0.14% | 11,438,940 |
| Aug 29, 2025 | 7.29 | 7.36 | 7.26 | 7.31 | 7.04 | 0.27% | 19,810,590 |
| Aug 28, 2025 | 7.25 | 7.34 | 7.22 | 7.29 | 7.02 | 0.97% | 17,248,740 |
| Aug 27, 2025 | 7.10 | 7.45 | 7.10 | 7.22 | 6.95 | 1.69% | 30,893,540 |
| Aug 26, 2025 | 7.10 | 7.15 | 6.95 | 7.10 | 6.83 | 3.05% | 27,159,910 |
| Aug 25, 2025 | 6.99 | 7.20 | 6.87 | 6.89 | 6.63 | -0.43% | 15,247,350 |
| Aug 22, 2025 | 6.90 | 7.01 | 6.86 | 6.92 | 6.66 | 0.73% | 10,633,520 |
| Aug 21, 2025 | 6.90 | 6.96 | 6.82 | 6.87 | 6.61 | - | 9,379,926 |
| Aug 20, 2025 | 6.81 | 6.90 | 6.78 | 6.87 | 6.61 | 0.88% | 5,701,563 |
| Aug 19, 2025 | 6.89 | 6.92 | 6.80 | 6.81 | 6.56 | -1.16% | 5,191,114 |
| Aug 18, 2025 | 6.95 | 6.95 | 6.85 | 6.89 | 6.63 | - | 15,133,790 |
| Aug 15, 2025 | 6.96 | 6.96 | 6.85 | 6.89 | 6.63 | -1.01% | 7,278,000 |
| Aug 14, 2025 | 7.04 | 7.08 | 6.90 | 6.96 | 6.70 | -0.71% | 11,590,850 |
| Aug 13, 2025 | 7.04 | 7.08 | 6.91 | 7.01 | 6.75 | -0.43% | 10,112,040 |
| Aug 12, 2025 | 7.12 | 7.12 | 6.99 | 7.04 | 6.78 | -0.56% | 6,251,577 |
| Aug 11, 2025 | 7.11 | 7.13 | 7.02 | 7.08 | 6.82 | -0.42% | 2,580,746 |
| Aug 8, 2025 | 7.15 | 7.16 | 7.06 | 7.11 | 6.84 | -0.28% | 4,091,967 |
| Aug 7, 2025 | 7.05 | 7.15 | 7.00 | 7.13 | 6.86 | 1.57% | 4,635,458 |
| Aug 6, 2025 | 7.12 | 7.16 | 7.01 | 7.02 | 6.76 | -1.13% | 4,360,136 |
| Aug 5, 2025 | 6.93 | 7.14 | 6.93 | 7.10 | 6.83 | 2.45% | 9,757,828 |
| Aug 4, 2025 | 6.90 | 7.00 | 6.83 | 6.93 | 6.67 | 0.43% | 7,912,019 |
| Aug 1, 2025 | 6.97 | 7.04 | 6.88 | 6.90 | 6.64 | -1.29% | 6,589,205 |
| Jul 31, 2025 | 7.05 | 7.09 | 6.95 | 6.99 | 6.73 | -0.99% | 11,312,030 |
| Jul 30, 2025 | 7.02 | 7.15 | 6.97 | 7.06 | 6.80 | -0.56% | 6,076,472 |
| Jul 29, 2025 | 7.08 | 7.16 | 7.00 | 7.10 | 6.83 | -0.14% | 6,230,921 |
| Jul 28, 2025 | 7.02 | 7.17 | 7.02 | 7.11 | 6.84 | 0.71% | 4,517,802 |
| Jul 25, 2025 | 7.16 | 7.19 | 7.04 | 7.06 | 6.80 | -0.98% | 8,118,742 |
| Jul 24, 2025 | 6.99 | 7.15 | 6.99 | 7.13 | 6.86 | 1.28% | 9,191,747 |
| Jul 23, 2025 | 7.08 | 7.18 | 6.93 | 7.04 | 6.78 | -0.85% | 11,251,780 |
| Jul 22, 2025 | 7.15 | 7.15 | 6.98 | 7.10 | 6.83 | 1.14% | 10,444,190 |
| Jul 21, 2025 | 6.82 | 7.25 | 6.82 | 7.02 | 6.76 | 2.03% | 17,446,480 |
| Jul 18, 2025 | 6.83 | 6.89 | 6.78 | 6.88 | 6.62 | 0.73% | 8,874,093 |
| Jul 17, 2025 | 6.94 | 7.01 | 6.80 | 6.83 | 6.57 | -2.15% | 11,105,000 |
| Jul 16, 2025 | 6.93 | 6.98 | 6.83 | 6.98 | 6.72 | 1.16% | 11,735,140 |