Education
About Us
Working with TipRanks
Follow Us
Guangdong Investment (HK:0270)
:0270
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
7.01
7.01
6.71
6.84
6.84
-1.58%
21,760,189
2.06
Dec 15, 2025
7.00
7.00
6.88
6.95
6.95
-1.00%
18,057,381
1.71
Dec 12, 2025
6.94
7.02
6.82
7.02
7.02
+2.18%
29,203,930
2.85
Dec 11, 2025
6.94
6.96
6.80
6.87
6.87
-0.29%
19,761,070
1.95
Dec 10, 2025
7.17
7.17
6.82
6.89
6.89
-3.23%
31,162,109
3.20
Dec 09, 2025
7.37
7.37
7.07
7.12
7.12
-3.13%
21,406,520
2.25
Dec 08, 2025
7.49
7.49
7.31
7.35
7.35
-0.41%
11,704,550
1.19
Dec 05, 2025
7.55
7.63
7.38
7.38
7.38
-2.89%
8,253,702
0.83
Dec 04, 2025
7.59
7.69
7.58
7.60
7.60
-0.13%
6,228,682
0.60
Dec 03, 2025
7.63
7.66
7.48
7.61
7.61
-0.26%
5,812,557
0.56
Dec 02, 2025
7.49
7.64
7.49
7.63
7.63
+0.93%
7,719,610
0.74
Dec 01, 2025
7.50
7.59
7.47
7.56
7.56
+1.07%
4,730,315
0.44
Nov 28, 2025
7.49
7.65
7.48
7.48
7.48
-1.71%
2,804,186
0.26
Nov 27, 2025
7.63
7.67
7.58
7.61
7.61
+0.26%
3,893,332
0.34
Nov 26, 2025
7.55
7.62
7.43
7.59
7.59
+1.07%
6,931,847
0.60
Nov 25, 2025
7.55
7.57
7.48
7.51
7.51
-0.79%
5,071,053
0.43
Nov 24, 2025
7.41
7.57
7.41
7.57
7.57
+1.61%
10,490,360
0.89
Nov 21, 2025
7.44
7.50
7.35
7.45
7.45
-1.32%
11,544,300
0.98
Nov 20, 2025
7.47
7.60
7.47
7.55
7.55
-0.40%
4,661,350
0.40
Nov 19, 2025
7.45
7.60
7.45
7.58
7.58
+0.93%
5,624,628
0.48
Nov 18, 2025
7.77
7.77
7.46
7.51
7.51
-3.10%
14,075,940
1.19
Nov 17, 2025
7.72
7.76
7.62
7.75
7.75
+0.78%
5,832,000
0.49
Nov 14, 2025
7.65
7.72
7.61
7.69
7.69
+0.39%
5,941,617
0.50
Nov 13, 2025
7.73
7.75
7.58
7.66
7.66
-0.65%
7,072,795
0.59
Nov 12, 2025
7.64
7.74
7.55
7.71
7.71
+1.05%
12,905,080
1.09
Nov 11, 2025
7.56
7.66
7.56
7.63
7.63
+0.66%
3,918,770
0.33
Nov 10, 2025
7.55
7.61
7.52
7.58
7.58
+0.40%
4,017,230
0.34
Nov 07, 2025
7.58
7.65
7.52
7.55
7.55
-0.92%
5,849,125
0.49
Nov 06, 2025
7.47
7.74
7.47
7.62
7.62
+2.01%
17,551,131
1.51
Nov 05, 2025
7.40
7.49
7.36
7.47
7.47
+0.40%
5,321,265
0.46
Nov 04, 2025
7.37
7.47
7.37
7.44
7.44
0.00%
5,569,282
0.48
Nov 03, 2025
7.39
7.44
7.32
7.44
7.44
+0.68%
4,443,195
0.38
Oct 31, 2025
7.48
7.48
7.37
7.39
7.39
-1.20%
9,968,869
0.85
Oct 30, 2025
7.45
7.54
7.38
7.48
7.48
+1.08%
13,475,390
1.16
Oct 28, 2025
7.19
7.46
7.19
7.40
7.40
+3.64%
29,551,289
2.62
Oct 27, 2025
7.12
7.23
7.12
7.14
7.14
-0.42%
5,277,235
0.47
Oct 24, 2025
7.26
7.26
7.12
7.17
7.17
-0.97%
6,081,239
0.54
Oct 23, 2025
7.21
7.27
7.19
7.24
7.24
+0.14%
5,235,910
0.46
Oct 22, 2025
7.20
7.28
7.18
7.23
7.23
+0.14%
7,891,955
0.69
Oct 21, 2025
7.26
7.29
7.19
7.22
7.22
-0.82%
3,827,849
0.33
Oct 20, 2025
7.20
7.31
7.16
7.28
7.28
+0.83%
8,016,935
0.69
Oct 17, 2025
7.14
7.33
7.12
7.22
7.22
0.00%
12,615,140
1.09
Oct 16, 2025
7.10
7.26
7.10
7.22
7.22
+0.84%
20,204,650
1.76
Oct 15, 2025
7.13
7.19
7.04
7.16
7.16
+0.99%
7,797,403
0.68
Oct 14, 2025
7.08
7.15
7.01
7.09
7.09
+0.28%
10,782,800
0.93
Oct 13, 2025
6.85
7.07
6.85
7.07
7.07
+0.57%
11,010,640
0.95
Oct 10, 2025
6.92
7.08
6.81
7.03
7.03
+2.48%
21,545,930
1.87
Oct 09, 2025
6.90
6.93
6.82
6.86
6.86
+1.19%
11,143,640
0.98
Oct 08, 2025
6.85
6.86
6.66
6.78
6.78
-1.37%
15,395,480
1.37
Oct 06, 2025
7.17
7.20
7.09
7.14
6.87
+3.45%
4,833,960
0.43
Rows: