Skip to main content
Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.158
-0.002 (-1.27%)
Mar 10, 2026, 3:57 PM HKT

HKG:0535 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.160.160.160.16--1.27%1,900,000
Mar 9, 20260.160.160.150.160.16-3.07%3,360,000
Mar 6, 20260.160.170.160.160.16-0.61%3,294,000
Mar 5, 20260.160.170.160.160.161.23%2,942,000
Mar 4, 20260.150.170.150.160.160.62%1,326,000
Mar 3, 20260.160.160.160.160.160.63%920,000
Mar 2, 20260.160.160.150.160.162.56%4,570,000
Feb 27, 20260.160.170.160.160.16-1.89%3,040,000
Feb 26, 20260.170.180.160.160.16-3.64%4,708,000
Feb 25, 20260.180.180.170.170.17-7.30%6,024,000
Feb 24, 20260.180.180.180.180.180.56%2,964,000
Feb 23, 20260.180.190.180.180.18-1.12%3,254,000
Feb 20, 20260.180.180.180.180.18-0.56%276,000
Feb 16, 20260.180.180.180.180.18-2.70%110,000
Feb 13, 20260.190.190.170.190.19-3.14%2,104,000
Feb 12, 20260.190.190.180.190.191.06%2,474,000
Feb 11, 20260.180.190.180.190.191.61%2,942,000
Feb 10, 20260.180.190.180.190.19-0.53%1,858,000
Feb 9, 20260.190.190.180.190.191.63%3,656,000
Feb 6, 20260.180.180.170.180.181.66%2,652,000
Feb 5, 20260.180.180.170.180.181.12%2,732,000
Feb 4, 20260.180.180.170.180.182.29%4,658,000
Feb 3, 20260.180.180.170.180.180.57%1,616,000
Feb 2, 20260.180.180.170.170.17-3.33%5,276,000
Jan 30, 20260.190.190.180.180.18-4.76%1,574,000
Jan 29, 20260.180.190.170.190.198.00%15,526,784
Jan 28, 20260.180.180.170.180.182.34%3,194,000
Jan 27, 20260.170.180.170.170.17-2.29%3,556,000
Jan 26, 20260.170.180.170.180.182.94%4,080,000
Jan 23, 20260.160.180.160.170.171.19%7,508,000
Jan 22, 20260.170.170.160.170.17-4,440,000
Jan 21, 20260.160.170.160.170.175.66%8,948,000
Jan 20, 20260.160.160.160.160.161.27%2,898,000
Jan 19, 20260.160.160.160.160.16-1.88%2,752,276
Jan 16, 20260.160.160.160.160.16-1.84%3,194,000
Jan 15, 20260.170.170.160.160.160.62%5,358,000
Jan 14, 20260.160.160.160.160.163.18%5,242,000
Jan 13, 20260.160.160.160.160.16-1.26%2,380,000
Jan 12, 20260.160.160.160.160.160.63%7,368,000
Jan 9, 20260.160.160.160.160.16-3,284,461
Jan 8, 20260.150.160.150.160.162.60%4,612,000
Jan 7, 20260.160.160.150.150.15-2.53%6,548,000
Jan 6, 20260.170.170.160.160.16-4.24%4,926,000
Jan 5, 20260.150.170.150.170.173.13%6,676,398
Jan 2, 20260.160.160.150.160.163.23%2,954,000
Dec 31, 20250.160.160.150.160.16-4,244,000
Dec 30, 20250.160.160.160.160.16-2.52%3,230,000
Dec 29, 20250.160.160.160.160.16-0.63%5,154,000
Dec 24, 20250.160.160.160.160.16-0.62%2,402,000
Dec 23, 20250.170.170.160.160.16-6.40%16,720,000
Dec 22, 20250.170.180.170.170.17-1,936,000
Dec 19, 20250.170.180.170.170.171.18%8,488,000
Dec 18, 20250.170.170.170.170.17-1.73%11,766,000
Dec 17, 20250.170.180.170.170.17-2,404,000
Dec 16, 20250.180.180.170.170.17-3.35%10,662,000
Dec 15, 20250.180.180.180.180.18-2.72%4,598,000
Dec 12, 20250.180.190.180.180.182.22%5,953,000
Dec 11, 20250.180.180.180.180.18-1.10%2,504,000
Dec 10, 20250.190.190.180.180.181.68%4,588,000
Dec 9, 20250.180.180.180.180.18-10,134,000
Dec 8, 20250.190.190.180.180.18-3.76%5,220,000
Dec 5, 20250.180.190.180.190.193.33%2,500,000
Dec 4, 20250.200.210.180.180.18-8.63%25,402,000
Dec 3, 20250.200.200.200.200.20-3.43%4,402,000
Dec 2, 20250.190.200.190.200.209.09%28,630,000
Dec 1, 20250.180.190.180.190.192.19%10,974,000
Nov 28, 20250.180.190.180.180.18-15,988,000
Nov 27, 20250.180.180.180.180.180.55%3,458,092
Nov 26, 20250.180.190.180.180.18-0.55%5,974,000
Nov 25, 20250.180.190.180.180.181.67%2,804,000
Nov 24, 20250.180.190.180.180.18-0.55%166,462,000
Nov 21, 20250.180.180.180.180.18-14,982,000
Nov 20, 20250.180.190.180.180.180.56%8,994,000
Nov 19, 20250.170.180.170.180.184.05%19,168,000
Nov 18, 20250.180.180.170.170.17-2.81%13,562,000
Nov 17, 20250.180.180.170.180.18-1.11%11,534,000
Nov 14, 20250.180.190.180.180.18-1.64%9,822,000
Nov 13, 20250.190.190.180.180.18-2.66%10,960,000
Nov 12, 20250.190.190.190.190.190.53%6,030,000
Nov 11, 20250.190.190.190.190.19-0.53%12,522,000
Nov 10, 20250.190.190.190.190.192.17%4,030,000
Nov 7, 20250.180.190.180.180.181.66%20,950,000
Nov 6, 20250.180.180.180.180.183.43%7,392,000
Nov 5, 20250.180.180.170.180.18-1.69%3,082,000
Nov 4, 20250.180.190.180.180.18-1.11%7,392,000
Nov 3, 20250.180.180.180.180.182.86%5,848,000
Oct 31, 20250.170.180.170.180.18-2.23%6,738,000
Oct 30, 20250.180.180.180.180.18-5,112,000
Oct 28, 20250.180.180.180.180.18-2.19%5,210,000
Oct 27, 20250.190.190.180.180.18-3,554,000
Oct 24, 20250.180.180.180.180.180.55%3,882,000
Oct 23, 20250.180.180.180.180.18-3,780,000
Oct 22, 20250.180.190.180.180.18-0.55%2,242,000
Oct 21, 20250.180.190.180.180.182.81%5,176,000
Oct 20, 20250.180.180.180.180.18-0.56%3,844,000
Oct 17, 20250.180.180.180.180.18-3.24%6,396,000
Oct 16, 20250.180.190.180.190.191.65%3,420,092
Oct 15, 20250.190.190.180.180.18-3,008,000
Oct 14, 20250.190.190.180.180.181.68%8,652,000
Oct 13, 20250.180.180.180.180.18-2.72%20,300,000