Gemdale Properties and Investment Corporation Limited (HKG:0535)
Hong Kong
· Delayed Price · Currency is HKD 0.116
-0.002 (-1.69%)
Apr 29, 2026, 4:08 PM HKT
HKG:0535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 7,887,386 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.07% | 1,400,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 3,434,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,212,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,780,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 6,650,000 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 862,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.52% | 5,064,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 2,698,000 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 3,462,692 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.64% | 12,324,000 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 3,312,000 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.72% | 14,214,000 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.74% | 3,334,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 4,218,000 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 1,598,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 1,734,500 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 1,138,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 2,170,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.92% | 572,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 582,000 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 2,567,561 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 5,864,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 3,426,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,434,000 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 83,128,950 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,132,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 1,948,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 2,712,000 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.91% | 11,138,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 938,692 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,818,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 4,504,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,564,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.07% | 3,360,000 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 3,294,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 2,942,000 |
| Mar 4, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.62% | 1,326,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 920,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.56% | 4,570,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.89% | 3,040,000 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.64% | 4,708,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.30% | 6,024,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,964,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.12% | 3,254,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 276,000 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 110,000 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -3.14% | 2,104,000 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 2,474,000 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.61% | 2,942,000 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,858,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 3,656,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.66% | 2,652,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.12% | 2,732,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.29% | 4,658,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 1,616,000 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 5,276,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.76% | 1,574,000 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.00% | 15,526,784 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 3,194,000 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 3,556,000 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 4,080,000 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.19% | 7,508,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 4,440,000 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.66% | 8,948,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 2,898,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 2,752,276 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 3,194,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 5,358,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | 5,242,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 2,380,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 7,368,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,284,461 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 4,612,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 6,548,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.24% | 4,926,000 |
| Jan 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 6,676,398 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 2,954,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,244,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 3,230,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 5,154,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,402,000 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.40% | 16,720,000 |
| Dec 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,936,000 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 8,488,000 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 11,766,000 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,404,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 10,662,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 4,598,000 |
| Dec 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 5,953,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 2,504,000 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 4,588,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,134,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.76% | 5,220,000 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 2,500,000 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.63% | 25,402,000 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.43% | 4,402,000 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.09% | 28,630,000 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.19% | 10,974,000 |
| Nov 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 15,988,000 |