Gemdale Properties & Investment Corp. Ltd. 0535
HKEX · Hong Kong SAR China · Finance
HKD 0.0980-0.00 (-1.01%)
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 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.09M |
| 2026-09-29 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.10M |
| 2026-09-28 | HKD 0.10 | +2.06% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 874.00K |
| 2026-09-25 | HKD 0.10 | -1.02% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 536.00K |
| 2026-09-24 | HKD 0.10 | +4.26% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 396.00K |
| 2026-09-23 | HKD 0.09 | +1.08% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.22M |
| 2026-09-22 | HKD 0.09 | -2.11% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.56M |
| 2026-09-21 | HKD 0.09 | +1.06% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 5.69M |
| 2026-09-18 | HKD 0.09 | -5.05% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 3.42M |
| 2026-09-17 | HKD 0.10 | +4.21% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 870.00K |
| 2026-09-16 | HKD 0.09 | -1.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.47M |
| 2026-09-15 | HKD 0.10 | -4.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.61M |
| 2026-09-14 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 520.00K |
| 2026-09-11 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 594.00K |
| 2026-09-10 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 748.00K |
| 2026-09-09 | HKD 0.10 | +1.01% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 438.00K |
| 2026-09-08 | HKD 0.10 | -1.98% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 312.00K |
| 2026-09-07 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 940.00K |
| 2026-09-04 | HKD 0.10 | +2.02% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 712.00K |
| 2026-09-03 | HKD 0.10 | +1.02% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 513.00K |
| 2026-09-02 | HKD 0.10 | -1.01% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.40M |
| 2026-09-01 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 786.00K |
| 2026-08-31 | HKD 0.10 | +3.12% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.96M |
| 2026-08-28 | HKD 0.10 | -1.03% | HKD 0.10 | HKD 0.11 | HKD 0.09 | 5.57M |
| 2026-08-27 | HKD 0.10 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 912.00K |
| 2026-08-26 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 858.00K |
| 2026-08-25 | HKD 0.10 | +2.11% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.08M |
| 2026-08-24 | HKD 0.09 | -1.04% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 1.47M |
| 2026-08-21 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.76M |
| 2026-08-20 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.16M |
| 2026-08-19 | HKD 0.09 | -2.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.32M |
| 2026-08-18 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 128.00K |
| 2026-08-17 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.76M |
| 2026-08-14 | HKD 0.09 | -2.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 218.00K |
| 2026-08-13 | HKD 0.10 | -1.03% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 430.00K |
| 2026-08-12 | HKD 0.10 | +1.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.43M |
| 2026-08-11 | HKD 0.10 | -1.03% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 36.00K |
| 2026-08-10 | HKD 0.10 | +2.11% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.63M |
| 2026-08-07 | HKD 0.09 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 902.00K |
| 2026-08-06 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 684.00K |
| 2026-08-05 | HKD 0.09 | -1.04% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 2.73M |
| 2026-08-04 | HKD 0.10 | +1.05% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 492.00K |
| 2026-08-03 | HKD 0.09 | +1.06% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.91M |
| 2026-07-31 | HKD 0.09 | +1.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 4.05M |
| 2026-07-30 | HKD 0.09 | -3.12% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 524.00K |
| 2026-07-29 | HKD 0.10 | +1.05% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 3.10M |
| 2026-07-28 | HKD 0.09 | +3.26% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 18.87M |
| 2026-07-27 | HKD 0.09 | -4.17% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 4.15M |
| 2026-07-24 | HKD 0.10 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 284.00K |
| 2026-07-23 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.30M |
| 2026-07-22 | HKD 0.09 | -2.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.84M |
| 2026-07-21 | HKD 0.10 | -1.03% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.45M |
| 2026-07-20 | HKD 0.10 | +5.43% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.41M |
| 2026-07-17 | HKD 0.09 | -5.15% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 4.04M |
| 2026-07-16 | HKD 0.10 | +1.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.13M |
| 2026-07-15 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.06M |
| 2026-07-14 | HKD 0.09 | +1.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.30M |
| 2026-07-13 | HKD 0.09 | -2.11% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.77M |
| 2026-07-10 | HKD 0.09 | +1.06% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 664.00K |
| 2026-07-09 | HKD 0.09 | -4.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.07M |
| 2026-07-08 | HKD 0.10 | 0.00% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.82M |
| 2026-07-07 | HKD 0.10 | -1.01% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 418.00K |
| 2026-07-06 | HKD 0.10 | +1.02% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 608.00K |
| 2026-07-03 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 828.00K |
| 2026-07-02 | HKD 0.10 | +2.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 1.22M |
| 2026-06-30 | HKD 0.10 | +2.13% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.59M |
| 2026-06-29 | HKD 0.09 | -3.09% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 4.36M |
| 2026-06-26 | HKD 0.10 | -5.83% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.36M |
| 2026-06-25 | HKD 0.10 | -1.90% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 3.84M |
| 2026-06-24 | HKD 0.10 | -0.94% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 2.25M |
| 2026-06-23 | HKD 0.11 | +9.28% | HKD 0.10 | HKD 0.11 | HKD 0.09 | 6.25M |
| 2026-06-22 | HKD 0.10 | -7.62% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 3.07M |
| 2026-06-18 | HKD 0.10 | -5.41% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 2.54M |
| 2026-06-17 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 3.12M |
| 2026-06-16 | HKD 0.11 | -0.89% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 9.35M |
| 2026-06-15 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 374.00K |
| 2026-06-12 | HKD 0.11 | -0.88% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 6.59M |
| 2026-06-11 | HKD 0.11 | -2.59% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 7.14M |
| 2026-06-10 | HKD 0.12 | -2.52% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.56M |
| 2026-06-09 | HKD 0.12 | -0.83% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 2.38M |
| 2026-06-08 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 7.20M |
| 2026-06-05 | HKD 0.12 | -1.64% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 5.85M |
| 2026-06-04 | HKD 0.12 | +0.83% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 3.29M |
| 2026-06-03 | HKD 0.12 | -2.42% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 816.00K |
| 2026-06-02 | HKD 0.12 | +2.48% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 2.24M |
| 2026-06-01 | HKD 0.12 | -1.63% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 2.46M |
| 2026-05-29 | HKD 0.12 | +0.82% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 2.16M |
| 2026-05-28 | HKD 0.12 | -0.81% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 9.79M |
| 2026-05-27 | HKD 0.12 | -3.15% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 13.37M |
| 2026-05-26 | HKD 0.13 | -2.31% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 2.40M |