Guangdong Investment Limited 0270
HKEX · Hong Kong SAR China · Utilities
HKD 8.890.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 8.89 | 0.00% | HKD 8.83 | HKD 8.93 | HKD 8.81 | 18.82M |
| 2026-09-29 | HKD 8.89 | +0.62% | HKD 8.88 | HKD 8.93 | HKD 8.79 | 13.31M |
| 2026-09-28 | HKD 8.83 | +1.44% | HKD 8.65 | HKD 8.90 | HKD 8.65 | 6.73M |
| 2026-09-25 | HKD 8.70 | 0.00% | HKD 8.69 | HKD 8.75 | HKD 8.65 | 5.07M |
| 2026-09-24 | HKD 8.70 | +0.40% | HKD 8.60 | HKD 8.75 | HKD 8.60 | 9.81M |
| 2026-09-23 | HKD 8.67 | +0.23% | HKD 8.66 | HKD 8.70 | HKD 8.57 | 8.99M |
| 2026-09-22 | HKD 8.65 | -0.46% | HKD 8.70 | HKD 8.70 | HKD 8.56 | 7.52M |
| 2026-09-21 | HKD 8.69 | -0.91% | HKD 8.73 | HKD 8.73 | HKD 8.64 | 10.05M |
| 2026-09-18 | HKD 8.77 | -0.79% | HKD 8.80 | HKD 8.89 | HKD 8.74 | 17.00M |
| 2026-09-17 | HKD 8.84 | -0.11% | HKD 8.88 | HKD 8.88 | HKD 8.70 | 10.92M |
| 2026-09-16 | HKD 8.85 | +0.34% | HKD 8.81 | HKD 8.85 | HKD 8.74 | 7.37M |
| 2026-09-15 | HKD 8.82 | -0.51% | HKD 8.94 | HKD 8.97 | HKD 8.81 | 13.80M |
| 2026-09-14 | HKD 8.86 | +3.74% | HKD 8.70 | HKD 8.92 | HKD 8.63 | 17.45M |
| 2026-09-11 | HKD 8.55 | -4.74% | HKD 8.65 | HKD 8.73 | HKD 8.53 | 36.30M |
| 2026-09-10 | HKD 8.97 | +0.11% | HKD 8.95 | HKD 8.99 | HKD 8.81 | 7.22M |
| 2026-09-09 | HKD 8.96 | +0.50% | HKD 8.95 | HKD 9.03 | HKD 8.93 | 10.67M |
| 2026-09-08 | HKD 8.91 | +1.25% | HKD 8.81 | HKD 8.95 | HKD 8.78 | 5.35M |
| 2026-09-07 | HKD 8.81 | -0.11% | HKD 8.76 | HKD 8.88 | HKD 8.73 | 5.60M |
| 2026-09-04 | HKD 8.81 | -0.06% | HKD 8.85 | HKD 8.86 | HKD 8.70 | 7.72M |
| 2026-09-03 | HKD 8.82 | +0.57% | HKD 8.65 | HKD 8.90 | HKD 8.65 | 7.94M |
| 2026-09-02 | HKD 8.77 | -0.45% | HKD 8.71 | HKD 8.79 | HKD 8.64 | 10.12M |
| 2026-09-01 | HKD 8.81 | -0.45% | HKD 8.82 | HKD 8.92 | HKD 8.76 | 8.92M |
| 2026-08-31 | HKD 8.85 | +6.63% | HKD 8.36 | HKD 8.85 | HKD 8.36 | 25.98M |
| 2026-08-28 | HKD 8.30 | +0.85% | HKD 8.19 | HKD 8.33 | HKD 8.18 | 4.71M |
| 2026-08-27 | HKD 8.23 | -0.54% | HKD 8.27 | HKD 8.31 | HKD 8.17 | 6.87M |
| 2026-08-26 | HKD 8.27 | -2.01% | HKD 8.38 | HKD 8.47 | HKD 8.27 | 5.70M |
| 2026-08-25 | HKD 8.44 | +0.78% | HKD 8.38 | HKD 8.46 | HKD 8.32 | 6.99M |
| 2026-08-24 | HKD 8.38 | +0.24% | HKD 8.35 | HKD 8.52 | HKD 8.24 | 7.54M |
| 2026-08-21 | HKD 8.36 | +0.97% | HKD 8.28 | HKD 8.36 | HKD 8.27 | 5.42M |
| 2026-08-20 | HKD 8.28 | +0.06% | HKD 8.38 | HKD 8.39 | HKD 8.23 | 3.37M |
| 2026-08-19 | HKD 8.27 | +1.41% | HKD 8.16 | HKD 8.30 | HKD 8.15 | 6.11M |
| 2026-08-18 | HKD 8.16 | -0.37% | HKD 8.19 | HKD 8.19 | HKD 8.12 | 6.02M |
| 2026-08-17 | HKD 8.19 | +0.49% | HKD 8.13 | HKD 8.25 | HKD 8.13 | 4.94M |
| 2026-08-14 | HKD 8.15 | +0.37% | HKD 8.11 | HKD 8.19 | HKD 8.09 | 3.66M |
| 2026-08-13 | HKD 8.12 | -0.31% | HKD 8.20 | HKD 8.20 | HKD 8.08 | 6.09M |
| 2026-08-12 | HKD 8.15 | -1.27% | HKD 8.19 | HKD 8.21 | HKD 8.11 | 7.46M |
| 2026-08-11 | HKD 8.25 | +0.61% | HKD 8.15 | HKD 8.25 | HKD 8.15 | 3.95M |
| 2026-08-10 | HKD 8.20 | +0.92% | HKD 8.13 | HKD 8.23 | HKD 8.10 | 4.72M |
| 2026-08-07 | HKD 8.13 | -1.69% | HKD 8.25 | HKD 8.25 | HKD 8.12 | 8.50M |
| 2026-08-06 | HKD 8.27 | -0.84% | HKD 8.25 | HKD 8.38 | HKD 8.25 | 7.19M |
| 2026-08-05 | HKD 8.34 | -0.30% | HKD 8.36 | HKD 8.39 | HKD 8.21 | 12.00M |
| 2026-08-04 | HKD 8.36 | -0.48% | HKD 8.35 | HKD 8.46 | HKD 8.30 | 9.92M |
| 2026-08-03 | HKD 8.40 | -0.83% | HKD 8.43 | HKD 8.47 | HKD 8.28 | 7.20M |
| 2026-07-31 | HKD 8.47 | -0.59% | HKD 8.36 | HKD 8.54 | HKD 8.35 | 13.42M |
| 2026-07-30 | HKD 8.52 | +1.31% | HKD 8.38 | HKD 8.55 | HKD 8.31 | 11.77M |
| 2026-07-29 | HKD 8.41 | +0.96% | HKD 8.22 | HKD 8.47 | HKD 8.22 | 10.29M |
| 2026-07-28 | HKD 8.33 | +2.08% | HKD 8.15 | HKD 8.36 | HKD 8.11 | 9.06M |
| 2026-07-27 | HKD 8.16 | -0.37% | HKD 8.23 | HKD 8.23 | HKD 8.10 | 6.62M |
| 2026-07-24 | HKD 8.19 | -0.97% | HKD 8.18 | HKD 8.27 | HKD 8.17 | 5.59M |
| 2026-07-23 | HKD 8.27 | +1.60% | HKD 8.18 | HKD 8.33 | HKD 8.10 | 7.73M |
| 2026-07-22 | HKD 8.14 | +0.37% | HKD 8.04 | HKD 8.15 | HKD 8.04 | 7.35M |
| 2026-07-21 | HKD 8.11 | -0.12% | HKD 8.12 | HKD 8.21 | HKD 8.05 | 17.40M |
| 2026-07-20 | HKD 8.12 | +2.78% | HKD 7.96 | HKD 8.14 | HKD 7.89 | 16.45M |
| 2026-07-17 | HKD 7.90 | +2.46% | HKD 7.66 | HKD 7.94 | HKD 7.66 | 15.38M |
| 2026-07-16 | HKD 7.71 | -0.39% | HKD 7.72 | HKD 7.79 | HKD 7.66 | 7.20M |
| 2026-07-15 | HKD 7.74 | -0.26% | HKD 7.80 | HKD 7.82 | HKD 7.67 | 9.87M |
| 2026-07-14 | HKD 7.76 | +1.70% | HKD 7.63 | HKD 7.78 | HKD 7.53 | 15.15M |
| 2026-07-13 | HKD 7.63 | +0.66% | HKD 7.53 | HKD 7.64 | HKD 7.50 | 6.75M |
| 2026-07-10 | HKD 7.58 | +0.66% | HKD 7.53 | HKD 7.62 | HKD 7.53 | 7.60M |
| 2026-07-09 | HKD 7.53 | 0.00% | HKD 7.53 | HKD 7.66 | HKD 7.49 | 7.84M |
| 2026-07-08 | HKD 7.53 | +1.07% | HKD 7.39 | HKD 7.57 | HKD 7.39 | 8.02M |
| 2026-07-07 | HKD 7.45 | -1.59% | HKD 7.57 | HKD 7.60 | HKD 7.39 | 12.23M |
| 2026-07-06 | HKD 7.57 | -0.13% | HKD 7.58 | HKD 7.62 | HKD 7.42 | 11.27M |
| 2026-07-03 | HKD 7.58 | +0.80% | HKD 7.59 | HKD 7.69 | HKD 7.43 | 11.24M |
| 2026-07-02 | HKD 7.52 | -3.09% | HKD 7.57 | HKD 7.63 | HKD 7.46 | 18.34M |
| 2026-06-30 | HKD 7.76 | -0.64% | HKD 7.93 | HKD 7.96 | HKD 7.76 | 14.29M |
| 2026-06-29 | HKD 7.81 | -0.26% | HKD 7.83 | HKD 7.93 | HKD 7.75 | 12.55M |
| 2026-06-26 | HKD 7.83 | +2.22% | HKD 7.64 | HKD 7.88 | HKD 7.61 | 22.35M |
| 2026-06-25 | HKD 7.66 | -0.91% | HKD 7.62 | HKD 7.74 | HKD 7.60 | 13.00M |
| 2026-06-24 | HKD 7.73 | -0.64% | HKD 7.88 | HKD 7.88 | HKD 7.55 | 13.28M |
| 2026-06-23 | HKD 7.78 | -1.14% | HKD 7.82 | HKD 8.00 | HKD 7.73 | 10.78M |
| 2026-06-22 | HKD 7.87 | -1.01% | HKD 7.85 | HKD 7.95 | HKD 7.76 | 12.37M |
| 2026-06-18 | HKD 7.95 | -0.63% | HKD 8.00 | HKD 8.02 | HKD 7.88 | 16.08M |
| 2026-06-17 | HKD 8.00 | -1.72% | HKD 8.08 | HKD 8.14 | HKD 7.99 | 8.14M |
| 2026-06-16 | HKD 8.14 | -1.09% | HKD 8.23 | HKD 8.30 | HKD 8.09 | 13.88M |
| 2026-06-15 | HKD 8.23 | -2.02% | HKD 8.48 | HKD 8.48 | HKD 8.23 | 13.40M |
| 2026-06-12 | HKD 8.40 | +1.08% | HKD 8.32 | HKD 8.49 | HKD 8.30 | 14.25M |
| 2026-06-11 | HKD 8.31 | +0.24% | HKD 8.29 | HKD 8.54 | HKD 8.29 | 14.56M |
| 2026-06-10 | HKD 8.29 | +0.12% | HKD 8.26 | HKD 8.36 | HKD 8.20 | 15.01M |
| 2026-06-09 | HKD 8.28 | +0.36% | HKD 8.29 | HKD 8.38 | HKD 8.22 | 14.62M |
| 2026-06-08 | HKD 8.25 | -0.24% | HKD 8.17 | HKD 8.30 | HKD 8.08 | 9.71M |
| 2026-06-05 | HKD 8.27 | +0.73% | HKD 8.17 | HKD 8.35 | HKD 8.17 | 10.71M |
| 2026-06-04 | HKD 8.21 | -0.61% | HKD 8.26 | HKD 8.28 | HKD 8.20 | 10.14M |
| 2026-06-03 | HKD 8.26 | -1.31% | HKD 8.30 | HKD 8.45 | HKD 8.16 | 12.98M |
| 2026-06-02 | HKD 8.37 | -0.36% | HKD 8.38 | HKD 8.42 | HKD 8.28 | 13.42M |
| 2026-06-01 | HKD 8.40 | +0.60% | HKD 8.23 | HKD 8.45 | HKD 8.23 | 9.64M |
| 2026-05-29 | HKD 8.35 | +0.60% | HKD 8.38 | HKD 8.40 | HKD 8.22 | 19.50M |
| 2026-05-28 | HKD 8.30 | -0.12% | HKD 8.23 | HKD 8.40 | HKD 8.20 | 8.10M |
| 2026-05-27 | HKD 8.31 | 0.00% | HKD 8.21 | HKD 8.42 | HKD 8.21 | 7.16M |
| 2026-05-26 | HKD 8.31 | -0.95% | HKD 8.39 | HKD 8.39 | HKD 8.11 | 14.33M |