Education
About Us
Working with TipRanks
Follow Us
Guangdong Investment (HK:0270)
OTHER OTC:0270
Time Period
1Y
Events
Historical Prices
Rows:
Jan 07, 2026
6.94
7.02
6.90
6.99
6.99
+0.58%
8,790,600
0.92
Jan 06, 2026
6.90
7.00
6.86
6.95
6.95
+1.02%
13,112,980
1.38
Jan 05, 2026
6.92
6.98
6.84
6.88
6.88
+0.58%
11,551,490
1.20
Jan 02, 2026
6.79
6.85
6.70
6.84
6.84
+0.74%
4,056,063
0.43
Jan 01, 2026
6.79
6.79
6.66
6.79
6.79
0.00%
0
0.00
Dec 31, 2025
6.68
6.79
6.66
6.79
6.79
+1.04%
3,585,105
0.37
Dec 30, 2025
6.82
6.82
6.63
6.72
6.72
-0.44%
8,010,779
0.84
Dec 29, 2025
6.82
6.84
6.73
6.75
6.75
-1.03%
4,953,452
0.52
Dec 26, 2025
6.82
6.90
6.80
6.82
6.82
0.00%
0
0.00
Dec 25, 2025
6.82
6.90
6.80
6.82
6.82
0.00%
0
0.00
Dec 24, 2025
6.90
6.90
6.80
6.82
6.82
-0.29%
2,811,784
0.28
Dec 23, 2025
6.84
6.91
6.82
6.84
6.84
0.00%
5,197,517
0.51
Dec 22, 2025
6.93
6.95
6.80
6.84
6.84
-1.30%
8,195,746
0.80
Dec 19, 2025
6.82
6.96
6.80
6.93
6.93
+1.76%
14,763,600
1.47
Dec 18, 2025
6.79
6.81
6.70
6.81
6.81
+0.29%
14,185,580
1.40
Dec 17, 2025
6.85
6.86
6.74
6.79
6.79
-0.73%
9,583,600
0.94
Dec 16, 2025
7.01
7.01
6.71
6.84
6.84
-1.58%
21,760,189
2.17
Dec 15, 2025
7.00
7.00
6.88
6.95
6.95
-1.00%
18,057,381
1.81
Dec 12, 2025
6.94
7.02
6.82
7.02
7.02
+2.18%
29,203,930
3.02
Dec 11, 2025
6.94
6.96
6.80
6.87
6.87
-0.29%
19,761,070
2.08
Dec 10, 2025
7.17
7.17
6.82
6.89
6.89
-3.23%
31,162,109
3.36
Dec 09, 2025
7.37
7.37
7.07
7.12
7.12
-3.13%
21,406,520
2.35
Dec 08, 2025
7.49
7.49
7.31
7.35
7.35
-0.41%
11,704,550
1.29
Dec 05, 2025
7.55
7.63
7.38
7.38
7.38
-2.89%
8,253,702
0.91
Dec 04, 2025
7.59
7.69
7.58
7.60
7.60
-0.13%
6,228,682
0.68
Dec 03, 2025
7.63
7.66
7.48
7.61
7.61
-0.26%
5,812,557
0.61
Dec 02, 2025
7.49
7.64
7.49
7.63
7.63
+0.93%
7,719,610
0.80
Dec 01, 2025
7.50
7.59
7.47
7.56
7.56
+1.07%
4,730,315
0.47
Nov 28, 2025
7.49
7.65
7.48
7.48
7.48
-1.71%
2,804,186
0.28
Nov 27, 2025
7.63
7.67
7.58
7.61
7.61
+0.26%
3,893,332
0.38
Nov 26, 2025
7.55
7.62
7.43
7.59
7.59
+1.07%
6,931,847
0.66
Nov 25, 2025
7.55
7.57
7.48
7.51
7.51
-0.79%
5,071,053
0.48
Nov 24, 2025
7.41
7.57
7.41
7.57
7.57
+1.61%
10,490,360
0.96
Nov 21, 2025
7.44
7.50
7.35
7.45
7.45
-1.32%
11,544,300
1.03
Nov 20, 2025
7.47
7.60
7.47
7.55
7.55
-0.40%
4,661,350
0.41
Nov 19, 2025
7.45
7.60
7.45
7.58
7.58
+0.93%
5,624,628
0.49
Nov 18, 2025
7.77
7.77
7.46
7.51
7.51
-3.10%
14,075,940
1.24
Nov 17, 2025
7.72
7.76
7.62
7.75
7.75
+0.78%
5,832,000
0.51
Nov 14, 2025
7.65
7.72
7.61
7.69
7.69
+0.39%
5,941,617
0.52
Nov 13, 2025
7.73
7.75
7.58
7.66
7.66
-0.65%
7,072,795
0.61
Nov 12, 2025
7.64
7.74
7.55
7.71
7.71
+1.05%
12,905,080
1.13
Nov 11, 2025
7.56
7.66
7.56
7.63
7.63
+0.66%
3,918,770
0.34
Nov 10, 2025
7.55
7.61
7.52
7.58
7.58
+0.40%
4,017,230
0.35
Nov 07, 2025
7.58
7.65
7.52
7.55
7.55
-0.92%
5,849,125
0.50
Nov 06, 2025
7.47
7.74
7.47
7.62
7.62
+2.01%
17,551,131
1.54
Nov 05, 2025
7.40
7.49
7.36
7.47
7.47
+0.40%
5,321,265
0.47
Nov 04, 2025
7.37
7.47
7.37
7.44
7.44
0.00%
5,569,282
0.49
Nov 03, 2025
7.39
7.44
7.32
7.44
7.44
+0.68%
4,443,195
0.39
Oct 31, 2025
7.48
7.48
7.37
7.39
7.39
-1.20%
9,968,869
0.88
Oct 30, 2025
7.45
7.54
7.38
7.48
7.48
+1.08%
13,475,390
1.20
Rows: