Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

Guangdong Investment Limited (0270) Price History

Daily open, high, low, close and volume for Guangdong Investment Limited (0270) from 2025-10-09 to 2026-10-09, newest first.

‹ 0270 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 8.65HKD 8.90HKD 8.65HKD 8.7915,193,481
2026-10-08HKD 8.80HKD 8.80HKD 8.65HKD 8.746,725,486
2026-10-07HKD 8.65HKD 8.76HKD 8.65HKD 8.722,699,779
2026-10-06HKD 8.75HKD 8.88HKD 8.69HKD 8.742,233,856
2026-10-05HKD 8.91HKD 8.91HKD 8.72HKD 8.784,392,843
2026-10-02HKD 8.93HKD 8.93HKD 8.77HKD 8.847,440,919
2026-09-30HKD 8.83HKD 8.93HKD 8.81HKD 8.8918,818,451
2026-09-29HKD 8.88HKD 8.93HKD 8.79HKD 8.8913,312,287
2026-09-28HKD 8.65HKD 8.90HKD 8.65HKD 8.836,733,868
2026-09-25HKD 8.69HKD 8.75HKD 8.65HKD 8.705,065,198
2026-09-24HKD 8.60HKD 8.75HKD 8.60HKD 8.709,805,948
2026-09-23HKD 8.66HKD 8.70HKD 8.57HKD 8.678,988,121
2026-09-22HKD 8.70HKD 8.70HKD 8.56HKD 8.657,521,118
2026-09-21HKD 8.73HKD 8.73HKD 8.64HKD 8.6910,051,250
2026-09-18HKD 8.80HKD 8.89HKD 8.74HKD 8.7716,996,048
2026-09-17HKD 8.88HKD 8.88HKD 8.70HKD 8.8410,923,506
2026-09-16HKD 8.81HKD 8.85HKD 8.74HKD 8.857,365,387
2026-09-15HKD 8.94HKD 8.97HKD 8.81HKD 8.8213,802,680
2026-09-14HKD 8.70HKD 8.92HKD 8.63HKD 8.8617,447,410
2026-09-11HKD 8.65HKD 8.73HKD 8.53HKD 8.5536,301,169
2026-09-10HKD 8.95HKD 8.99HKD 8.81HKD 8.977,219,475
2026-09-09HKD 8.95HKD 9.03HKD 8.93HKD 8.9610,669,882
2026-09-08HKD 8.81HKD 8.95HKD 8.78HKD 8.925,353,452
2026-09-07HKD 8.76HKD 8.88HKD 8.73HKD 8.815,595,459
2026-09-04HKD 8.85HKD 8.86HKD 8.70HKD 8.817,724,625
2026-09-03HKD 8.65HKD 8.90HKD 8.65HKD 8.827,937,732
2026-09-02HKD 8.71HKD 8.79HKD 8.64HKD 8.7710,120,924
2026-09-01HKD 8.82HKD 8.92HKD 8.76HKD 8.818,923,594
2026-08-31HKD 8.36HKD 8.85HKD 8.36HKD 8.8525,976,593
2026-08-28HKD 8.19HKD 8.33HKD 8.18HKD 8.304,714,460
2026-08-27HKD 8.27HKD 8.31HKD 8.17HKD 8.236,868,243
2026-08-26HKD 8.38HKD 8.47HKD 8.27HKD 8.275,699,583
2026-08-25HKD 8.38HKD 8.46HKD 8.32HKD 8.446,990,150
2026-08-24HKD 8.35HKD 8.52HKD 8.24HKD 8.387,538,146
2026-08-21HKD 8.28HKD 8.36HKD 8.27HKD 8.365,423,525
2026-08-20HKD 8.38HKD 8.39HKD 8.23HKD 8.283,370,067
2026-08-19HKD 8.16HKD 8.30HKD 8.15HKD 8.276,106,316
2026-08-18HKD 8.19HKD 8.19HKD 8.12HKD 8.166,019,420
2026-08-17HKD 8.13HKD 8.25HKD 8.13HKD 8.194,943,360
2026-08-14HKD 8.11HKD 8.19HKD 8.09HKD 8.153,661,740
2026-08-13HKD 8.20HKD 8.20HKD 8.08HKD 8.126,094,102
2026-08-12HKD 8.19HKD 8.21HKD 8.11HKD 8.157,455,202
2026-08-11HKD 8.15HKD 8.25HKD 8.15HKD 8.253,946,797
2026-08-10HKD 8.13HKD 8.23HKD 8.10HKD 8.204,720,950
2026-08-07HKD 8.25HKD 8.25HKD 8.12HKD 8.138,498,110
2026-08-06HKD 8.25HKD 8.38HKD 8.25HKD 8.277,187,242
2026-08-05HKD 8.36HKD 8.39HKD 8.21HKD 8.3412,000,116
2026-08-04HKD 8.35HKD 8.46HKD 8.30HKD 8.369,923,484
2026-08-03HKD 8.43HKD 8.47HKD 8.28HKD 8.407,202,733
2026-07-31HKD 8.36HKD 8.54HKD 8.35HKD 8.4713,416,925
2026-07-30HKD 8.38HKD 8.55HKD 8.31HKD 8.5211,769,185
2026-07-29HKD 8.22HKD 8.47HKD 8.22HKD 8.4110,286,918
2026-07-28HKD 8.15HKD 8.36HKD 8.11HKD 8.339,060,751
2026-07-27HKD 8.23HKD 8.23HKD 8.10HKD 8.166,624,378
2026-07-24HKD 8.18HKD 8.27HKD 8.17HKD 8.195,588,116
2026-07-23HKD 8.18HKD 8.33HKD 8.10HKD 8.277,727,129
2026-07-22HKD 8.04HKD 8.15HKD 8.04HKD 8.147,347,709
2026-07-21HKD 8.12HKD 8.21HKD 8.05HKD 8.1117,404,178
2026-07-20HKD 7.96HKD 8.14HKD 7.89HKD 8.1216,450,019
2026-07-17HKD 7.66HKD 7.94HKD 7.66HKD 7.9015,382,217
2026-07-16HKD 7.72HKD 7.79HKD 7.66HKD 7.717,204,154
2026-07-15HKD 7.80HKD 7.82HKD 7.67HKD 7.749,874,205
2026-07-14HKD 7.63HKD 7.78HKD 7.53HKD 7.7615,146,435
2026-07-13HKD 7.53HKD 7.64HKD 7.50HKD 7.636,745,066
2026-07-10HKD 7.53HKD 7.62HKD 7.53HKD 7.587,595,624
2026-07-09HKD 7.53HKD 7.66HKD 7.49HKD 7.537,842,478
2026-07-08HKD 7.39HKD 7.57HKD 7.39HKD 7.538,019,716
2026-07-07HKD 7.57HKD 7.60HKD 7.39HKD 7.4512,231,386
2026-07-06HKD 7.58HKD 7.62HKD 7.42HKD 7.5711,266,600
2026-07-03HKD 7.59HKD 7.69HKD 7.43HKD 7.5811,244,581
2026-07-02HKD 7.57HKD 7.63HKD 7.46HKD 7.5218,338,332
2026-06-30HKD 7.93HKD 7.96HKD 7.76HKD 7.7614,293,903
2026-06-29HKD 7.83HKD 7.93HKD 7.75HKD 7.8112,545,704
2026-06-26HKD 7.64HKD 7.88HKD 7.61HKD 7.8322,348,818
2026-06-25HKD 7.62HKD 7.74HKD 7.60HKD 7.6612,999,128
2026-06-24HKD 7.88HKD 7.88HKD 7.55HKD 7.7313,284,693
2026-06-23HKD 7.82HKD 8.00HKD 7.73HKD 7.7810,776,149
2026-06-22HKD 7.85HKD 7.95HKD 7.76HKD 7.8712,372,204
2026-06-18HKD 8.00HKD 8.02HKD 7.88HKD 7.9516,084,591
2026-06-17HKD 8.08HKD 8.14HKD 7.99HKD 8.008,136,182
2026-06-16HKD 8.23HKD 8.30HKD 8.09HKD 8.1413,881,762
2026-06-15HKD 8.48HKD 8.48HKD 8.23HKD 8.2313,404,774
2026-06-12HKD 8.32HKD 8.49HKD 8.30HKD 8.4014,254,580
2026-06-11HKD 8.29HKD 8.54HKD 8.29HKD 8.3114,556,345
2026-06-10HKD 8.26HKD 8.36HKD 8.20HKD 8.2915,013,807
2026-06-09HKD 8.29HKD 8.38HKD 8.22HKD 8.2814,620,096
2026-06-08HKD 8.17HKD 8.30HKD 8.08HKD 8.259,709,244
2026-06-05HKD 8.17HKD 8.35HKD 8.17HKD 8.2710,712,522
2026-06-04HKD 8.26HKD 8.28HKD 8.20HKD 8.2110,140,092
2026-06-03HKD 8.30HKD 8.45HKD 8.16HKD 8.2612,982,319
2026-06-02HKD 8.38HKD 8.42HKD 8.28HKD 8.3713,419,663
2026-06-01HKD 8.23HKD 8.45HKD 8.23HKD 8.409,635,087
2026-05-29HKD 8.38HKD 8.40HKD 8.22HKD 8.3519,504,406
2026-05-28HKD 8.23HKD 8.40HKD 8.20HKD 8.308,096,566
2026-05-27HKD 8.21HKD 8.42HKD 8.21HKD 8.317,161,480
2026-05-26HKD 8.39HKD 8.39HKD 8.11HKD 8.3114,327,888
2026-05-22HKD 8.48HKD 8.50HKD 8.36HKD 8.396,897,243
2026-05-21HKD 8.48HKD 8.55HKD 8.35HKD 8.359,456,264
2026-05-20HKD 8.60HKD 8.60HKD 8.49HKD 8.556,602,384
2026-05-19HKD 8.46HKD 8.63HKD 8.46HKD 8.5310,224,784
2026-05-18HKD 8.41HKD 8.54HKD 8.38HKD 8.5410,538,816
2026-05-15HKD 8.54HKD 8.54HKD 8.41HKD 8.479,547,219
2026-05-14HKD 8.55HKD 8.56HKD 8.35HKD 8.478,816,729
2026-05-13HKD 8.60HKD 8.60HKD 8.43HKD 8.497,716,681
2026-05-12HKD 8.50HKD 8.63HKD 8.40HKD 8.6011,190,243
2026-05-11HKD 8.20HKD 8.50HKD 8.17HKD 8.4915,334,552
2026-05-08HKD 8.11HKD 8.33HKD 8.07HKD 8.2018,305,735
2026-05-07HKD 8.17HKD 8.22HKD 8.10HKD 8.168,175,985
2026-05-06HKD 8.03HKD 8.16HKD 8.00HKD 8.1211,336,740
2026-05-05HKD 8.18HKD 8.18HKD 8.00HKD 8.134,629,856
2026-05-04HKD 8.25HKD 8.34HKD 8.06HKD 8.115,150,305
2026-04-30HKD 8.13HKD 8.33HKD 8.13HKD 8.188,381,834
2026-04-29HKD 8.27HKD 8.54HKD 8.10HKD 8.248,322,217
2026-04-28HKD 8.13HKD 8.15HKD 8.02HKD 8.156,154,859
2026-04-27HKD 8.04HKD 8.13HKD 8.01HKD 8.137,480,988
2026-04-24HKD 8.11HKD 8.14HKD 8.01HKD 8.054,694,112
2026-04-23HKD 8.17HKD 8.17HKD 8.04HKD 8.116,554,291
2026-04-22HKD 8.08HKD 8.12HKD 8.03HKD 8.065,479,637
2026-04-21HKD 7.99HKD 8.18HKD 7.99HKD 8.163,980,929
2026-04-20HKD 8.01HKD 8.04HKD 7.88HKD 8.015,524,026
2026-04-17HKD 8.09HKD 8.12HKD 7.96HKD 8.016,490,409
2026-04-16HKD 8.12HKD 8.20HKD 7.99HKD 8.088,513,381
2026-04-15HKD 8.19HKD 8.22HKD 8.12HKD 8.176,203,827
2026-04-14HKD 8.17HKD 8.26HKD 8.11HKD 8.258,482,235
2026-04-13HKD 8.20HKD 8.30HKD 8.11HKD 8.158,147,939
2026-04-10HKD 8.34HKD 8.35HKD 8.25HKD 8.3210,499,896
2026-04-09HKD 8.20HKD 8.35HKD 8.10HKD 8.3417,818,716
2026-04-08HKD 8.10HKD 8.25HKD 8.01HKD 8.1914,646,954
2026-04-02HKD 8.20HKD 8.20HKD 7.87HKD 7.9811,403,044
2026-04-01HKD 7.90HKD 8.27HKD 7.87HKD 8.2025,613,453
2026-03-31HKD 7.49HKD 7.89HKD 7.47HKD 7.8233,025,639
2026-03-30HKD 7.54HKD 7.54HKD 7.33HKD 7.4910,262,032
2026-03-27HKD 7.46HKD 7.65HKD 7.42HKD 7.5410,524,644
2026-03-26HKD 7.63HKD 7.74HKD 7.45HKD 7.4715,062,500
2026-03-25HKD 7.44HKD 7.65HKD 7.44HKD 7.6319,757,139
2026-03-24HKD 7.34HKD 7.56HKD 7.31HKD 7.5012,852,196
2026-03-23HKD 7.32HKD 7.35HKD 7.16HKD 7.2417,751,706
2026-03-20HKD 7.40HKD 7.49HKD 7.38HKD 7.3913,537,198
2026-03-19HKD 7.45HKD 7.49HKD 7.40HKD 7.463,970,822
2026-03-18HKD 7.41HKD 7.50HKD 7.39HKD 7.454,152,686
2026-03-17HKD 7.40HKD 7.48HKD 7.40HKD 7.416,259,470
2026-03-16HKD 7.40HKD 7.45HKD 7.36HKD 7.433,912,728
2026-03-13HKD 7.32HKD 7.50HKD 7.32HKD 7.467,419,533
2026-03-12HKD 7.38HKD 7.43HKD 7.31HKD 7.393,670,923
2026-03-11HKD 7.34HKD 7.44HKD 7.34HKD 7.383,752,429
2026-03-10HKD 7.38HKD 7.48HKD 7.34HKD 7.406,768,305
2026-03-09HKD 7.34HKD 7.44HKD 7.28HKD 7.337,941,008
2026-03-06HKD 7.50HKD 7.56HKD 7.43HKD 7.486,950,970
2026-03-05HKD 7.49HKD 7.65HKD 7.45HKD 7.548,202,482
2026-03-04HKD 7.50HKD 7.50HKD 7.31HKD 7.428,855,317
2026-03-03HKD 7.65HKD 7.67HKD 7.49HKD 7.507,410,042
2026-03-02HKD 7.60HKD 7.69HKD 7.54HKD 7.656,164,096
2026-02-27HKD 7.56HKD 7.73HKD 7.51HKD 7.6312,866,462
2026-02-26HKD 7.65HKD 7.70HKD 7.50HKD 7.576,021,648
2026-02-25HKD 7.73HKD 7.79HKD 7.60HKD 7.659,384,205
2026-02-24HKD 7.70HKD 7.73HKD 7.66HKD 7.737,481,723
2026-02-23HKD 7.68HKD 7.73HKD 7.68HKD 7.715,304,124
2026-02-20HKD 7.59HKD 7.69HKD 7.50HKD 7.675,658,521
2026-02-16HKD 7.59HKD 7.59HKD 7.59HKD 7.590
2026-02-13HKD 7.52HKD 7.62HKD 7.42HKD 7.606,582,988
2026-02-12HKD 7.60HKD 7.65HKD 7.48HKD 7.5210,931,276
2026-02-11HKD 7.59HKD 7.64HKD 7.53HKD 7.647,352,755
2026-02-10HKD 7.52HKD 7.59HKD 7.48HKD 7.568,144,545
2026-02-09HKD 7.46HKD 7.61HKD 7.46HKD 7.5810,582,143
2026-02-06HKD 7.53HKD 7.58HKD 7.45HKD 7.5210,593,407
2026-02-05HKD 7.47HKD 7.60HKD 7.42HKD 7.5310,643,075
2026-02-04HKD 7.50HKD 7.60HKD 7.43HKD 7.4712,948,069
2026-02-03HKD 7.40HKD 7.53HKD 7.38HKD 7.4610,423,556
2026-02-02HKD 7.32HKD 7.44HKD 7.27HKD 7.4026,490,258
2026-01-30HKD 7.46HKD 7.53HKD 7.38HKD 7.3818,690,818
2026-01-29HKD 7.21HKD 7.57HKD 7.21HKD 7.4532,516,494
2026-01-28HKD 7.00HKD 7.13HKD 6.98HKD 7.1313,796,170
2026-01-27HKD 7.08HKD 7.10HKD 6.97HKD 7.0411,536,022
2026-01-26HKD 7.01HKD 7.09HKD 7.00HKD 7.0811,833,598
2026-01-23HKD 7.11HKD 7.12HKD 6.99HKD 7.059,121,432
2026-01-22HKD 6.92HKD 7.11HKD 6.92HKD 7.1112,908,535
2026-01-21HKD 6.91HKD 6.96HKD 6.84HKD 6.9316,012,132
2026-01-20HKD 6.83HKD 6.92HKD 6.83HKD 6.9114,142,598
2026-01-19HKD 6.80HKD 6.99HKD 6.80HKD 6.8911,780,000
2026-01-16HKD 6.85HKD 6.93HKD 6.82HKD 6.9121,407,644
2026-01-15HKD 6.86HKD 6.93HKD 6.78HKD 6.8514,581,878
2026-01-14HKD 6.92HKD 6.96HKD 6.84HKD 6.8613,998,860
2026-01-13HKD 6.98HKD 7.00HKD 6.85HKD 6.8820,536,037
2026-01-12HKD 6.98HKD 7.02HKD 6.93HKD 6.9816,085,536
2026-01-09HKD 7.04HKD 7.11HKD 6.95HKD 7.019,864,531
2026-01-08HKD 6.98HKD 7.10HKD 6.93HKD 7.099,258,432
2026-01-07HKD 6.94HKD 7.02HKD 6.90HKD 6.998,790,600
2026-01-06HKD 6.90HKD 7.00HKD 6.86HKD 6.9513,112,984
2026-01-05HKD 6.92HKD 6.98HKD 6.84HKD 6.8811,551,493
2026-01-02HKD 6.79HKD 6.85HKD 6.70HKD 6.844,056,063
2025-12-31HKD 6.72HKD 6.72HKD 6.72HKD 6.720
2025-12-30HKD 6.82HKD 6.82HKD 6.63HKD 6.728,010,779
2025-12-29HKD 6.82HKD 6.84HKD 6.73HKD 6.754,953,452
2025-12-24HKD 6.81HKD 6.81HKD 6.81HKD 6.810
2025-12-23HKD 6.84HKD 6.91HKD 6.82HKD 6.845,197,517
2025-12-22HKD 6.93HKD 6.95HKD 6.80HKD 6.848,195,746
2025-12-19HKD 6.82HKD 6.96HKD 6.80HKD 6.9314,763,607
2025-12-18HKD 6.79HKD 6.81HKD 6.70HKD 6.8114,185,585
2025-12-17HKD 6.85HKD 6.86HKD 6.74HKD 6.799,583,600
2025-12-16HKD 7.01HKD 7.01HKD 6.71HKD 6.8421,760,190
2025-12-15HKD 7.00HKD 7.00HKD 6.88HKD 6.9518,057,386
2025-12-12HKD 6.94HKD 7.02HKD 6.82HKD 7.0229,203,937
2025-12-11HKD 6.94HKD 6.96HKD 6.80HKD 6.8719,761,076
2025-12-10HKD 7.17HKD 7.17HKD 6.82HKD 6.8931,162,114
2025-12-09HKD 7.37HKD 7.37HKD 7.07HKD 7.1221,406,527
2025-12-08HKD 7.49HKD 7.49HKD 7.31HKD 7.3511,704,552
2025-12-05HKD 7.55HKD 7.63HKD 7.38HKD 7.388,253,702
2025-12-04HKD 7.59HKD 7.69HKD 7.58HKD 7.606,228,682
2025-12-03HKD 7.63HKD 7.66HKD 7.48HKD 7.615,812,557
2025-12-02HKD 7.49HKD 7.64HKD 7.49HKD 7.637,719,610
2025-12-01HKD 7.50HKD 7.59HKD 7.47HKD 7.564,730,315
2025-11-28HKD 7.49HKD 7.65HKD 7.48HKD 7.482,804,186
2025-11-27HKD 7.63HKD 7.67HKD 7.58HKD 7.613,893,332
2025-11-26HKD 7.55HKD 7.62HKD 7.43HKD 7.596,931,847
2025-11-25HKD 7.55HKD 7.57HKD 7.48HKD 7.515,071,053
2025-11-24HKD 7.41HKD 7.57HKD 7.41HKD 7.5710,490,366
2025-11-21HKD 7.44HKD 7.50HKD 7.35HKD 7.4511,544,300
2025-11-20HKD 7.47HKD 7.60HKD 7.47HKD 7.554,661,350
2025-11-19HKD 7.45HKD 7.60HKD 7.45HKD 7.585,624,628
2025-11-18HKD 7.77HKD 7.77HKD 7.46HKD 7.5114,075,949
2025-11-17HKD 7.72HKD 7.76HKD 7.62HKD 7.755,832,000
2025-11-14HKD 7.65HKD 7.72HKD 7.61HKD 7.695,941,617
2025-11-13HKD 7.73HKD 7.75HKD 7.58HKD 7.667,072,795
2025-11-12HKD 7.64HKD 7.74HKD 7.55HKD 7.7112,905,082
2025-11-11HKD 7.56HKD 7.66HKD 7.56HKD 7.633,918,770
2025-11-10HKD 7.55HKD 7.61HKD 7.52HKD 7.584,017,230
2025-11-07HKD 7.58HKD 7.65HKD 7.52HKD 7.555,849,125
2025-11-06HKD 7.47HKD 7.74HKD 7.47HKD 7.6217,551,131
2025-11-05HKD 7.40HKD 7.49HKD 7.36HKD 7.475,321,265
2025-11-04HKD 7.37HKD 7.47HKD 7.37HKD 7.445,569,282
2025-11-03HKD 7.39HKD 7.44HKD 7.32HKD 7.444,443,195
2025-10-31HKD 7.48HKD 7.48HKD 7.37HKD 7.399,968,869
2025-10-30HKD 7.45HKD 7.54HKD 7.38HKD 7.4813,475,395
2025-10-28HKD 7.19HKD 7.46HKD 7.19HKD 7.4029,551,298
2025-10-27HKD 7.12HKD 7.23HKD 7.12HKD 7.145,277,235
2025-10-24HKD 7.26HKD 7.26HKD 7.12HKD 7.176,081,239
2025-10-23HKD 7.21HKD 7.27HKD 7.19HKD 7.245,235,910
2025-10-22HKD 7.20HKD 7.28HKD 7.18HKD 7.237,891,955
2025-10-21HKD 7.26HKD 7.29HKD 7.19HKD 7.223,827,849
2025-10-20HKD 7.20HKD 7.31HKD 7.16HKD 7.288,016,935
2025-10-17HKD 7.14HKD 7.33HKD 7.12HKD 7.2212,615,147
2025-10-16HKD 7.10HKD 7.26HKD 7.10HKD 7.2220,204,657
2025-10-15HKD 7.13HKD 7.19HKD 7.04HKD 7.167,797,403
2025-10-14HKD 7.08HKD 7.15HKD 7.01HKD 7.0910,782,800
2025-10-13HKD 6.85HKD 7.07HKD 6.85HKD 7.0711,010,640
2025-10-10HKD 6.92HKD 7.08HKD 6.81HKD 7.0321,545,937
2025-10-09HKD 6.90HKD 6.93HKD 6.82HKD 6.8611,143,641