Guangdong Land Holdings Limited 0124
HKEX · Hong Kong SAR China · Finance
HKD 0.20000.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.20 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 224.32K |
| 2026-09-30 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-09-29 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.16M |
| 2026-09-28 | HKD 0.20 | +2.58% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.84M |
| 2026-09-25 | HKD 0.19 | -2.51% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 100.00K |
| 2026-09-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 283.93K |
| 2026-09-23 | HKD 0.20 | +2.05% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 88.04K |
| 2026-09-22 | HKD 0.19 | +1.04% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 89.93K |
| 2026-09-21 | HKD 0.19 | -1.03% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 15.96K |
| 2026-09-18 | HKD 0.19 | -1.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 18.01K |
| 2026-09-17 | HKD 0.20 | +3.12% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 74.90K |
| 2026-09-16 | HKD 0.19 | -1.54% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 23.26K |
| 2026-09-15 | HKD 0.19 | +2.63% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 977.86K |
| 2026-09-14 | HKD 0.19 | -3.06% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 397.07K |
| 2026-09-11 | HKD 0.20 | -1.01% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 210.55K |
| 2026-09-10 | HKD 0.20 | +3.12% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 693.38K |
| 2026-09-09 | HKD 0.19 | +0.52% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 631.39K |
| 2026-09-08 | HKD 0.19 | -4.02% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 4.89M |
| 2026-09-07 | HKD 0.20 | -1.49% | HKD 0.21 | HKD 0.21 | HKD 0.19 | 1.06M |
| 2026-09-04 | HKD 0.20 | -0.98% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 303.19K |
| 2026-09-03 | HKD 0.20 | -1.45% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 74.88K |
| 2026-09-02 | HKD 0.21 | +2.48% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 137.26K |
| 2026-09-01 | HKD 0.20 | -1.46% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 505.58K |
| 2026-08-31 | HKD 0.20 | +0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.29M |
| 2026-08-28 | HKD 0.20 | +0.99% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 473.05K |
| 2026-08-27 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 161.66K |
| 2026-08-26 | HKD 0.20 | +0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 144.67K |
| 2026-08-25 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 3.84M |
| 2026-08-24 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 524.75K |
| 2026-08-21 | HKD 0.20 | +1.02% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 285.52K |
| 2026-08-20 | HKD 0.20 | -2.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.59M |
| 2026-08-19 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 82.62K |
| 2026-08-18 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 183.65K |
| 2026-08-17 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 50.36K |
| 2026-08-14 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 89.86K |
| 2026-08-13 | HKD 0.20 | -1.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 217.11K |
| 2026-08-12 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 380.71K |
| 2026-08-11 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 84.37K |
| 2026-08-10 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 246.92K |
| 2026-08-07 | HKD 0.20 | -2.96% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 40.06K |
| 2026-08-06 | HKD 0.20 | +1.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 96.11K |
| 2026-08-05 | HKD 0.20 | -0.99% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 76.85K |
| 2026-08-04 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 252.77K |
| 2026-08-03 | HKD 0.20 | +2.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 277.65K |
| 2026-07-31 | HKD 0.20 | -2.45% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 326.44K |
| 2026-07-30 | HKD 0.20 | +2.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 177.32K |
| 2026-07-29 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 52.35K |
| 2026-07-28 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 28.76K |
| 2026-07-27 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 146.20K |
| 2026-07-24 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 21.41K |
| 2026-07-23 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 982.98K |
| 2026-07-22 | HKD 0.20 | +1.02% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.32M |
| 2026-07-21 | HKD 0.20 | -1.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.65M |
| 2026-07-20 | HKD 0.20 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 3.43M |
| 2026-07-17 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 889.94K |
| 2026-07-16 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.54M |
| 2026-07-15 | HKD 0.20 | -1.49% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 25.62K |
| 2026-07-14 | HKD 0.20 | +2.54% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 232.74K |
| 2026-07-13 | HKD 0.20 | -4.37% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 1.11M |
| 2026-07-10 | HKD 0.21 | +4.04% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.91M |
| 2026-07-09 | HKD 0.20 | +0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 285.20K |
| 2026-07-08 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 938.14K |
| 2026-07-07 | HKD 0.20 | -0.51% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.39M |
| 2026-07-06 | HKD 0.20 | -1.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.18M |
| 2026-07-03 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.57M |
| 2026-07-02 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 181.72K |
| 2026-06-30 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 355.41K |
| 2026-06-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 921.31K |
| 2026-06-26 | HKD 0.20 | -4.81% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 4.55M |
| 2026-06-25 | HKD 0.21 | -1.42% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 734.64K |
| 2026-06-24 | HKD 0.21 | +0.48% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 280.42K |
| 2026-06-23 | HKD 0.21 | -0.47% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 1.14M |
| 2026-06-22 | HKD 0.21 | -1.40% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 737.65K |
| 2026-06-18 | HKD 0.21 | -2.73% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 809.55K |
| 2026-06-17 | HKD 0.22 | -1.79% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 306.24K |
| 2026-06-16 | HKD 0.22 | -1.32% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 504.56K |
| 2026-06-15 | HKD 0.23 | +0.44% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 134.10K |
| 2026-06-12 | HKD 0.23 | -1.74% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 1.08M |
| 2026-06-11 | HKD 0.23 | -3.36% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 211.72K |
| 2026-06-10 | HKD 0.24 | +4.85% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 905.85K |
| 2026-06-09 | HKD 0.23 | +0.89% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 67.71K |
| 2026-06-08 | HKD 0.22 | -2.17% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.98M |
| 2026-06-05 | HKD 0.23 | -1.71% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 241.54K |
| 2026-06-04 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 252.28K |
| 2026-06-03 | HKD 0.23 | -1.27% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 188.17K |
| 2026-06-02 | HKD 0.24 | +0.42% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 847.87K |
| 2026-06-01 | HKD 0.24 | -1.26% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.76M |
| 2026-05-29 | HKD 0.24 | +2.14% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 2.27M |
| 2026-05-28 | HKD 0.23 | -0.43% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 763.26K |
| 2026-05-27 | HKD 0.23 | +3.07% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.02M |