HKSE - Delayed Quote HKD

GD LAND (0124.HK)

0.230
+0.003
+(1.32%)
At close: May 9 at 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.2250.2300.2180.2300.2302,454,956
May 8, 20250.2250.2360.2250.2270.2271,450,541
May 7, 20250.2280.2330.2260.2260.2261,735,917
May 6, 20250.2330.2330.2250.2280.2281,980,903
May 2, 20250.2260.2450.2220.2320.2328,660,192
Apr 30, 20250.2320.2330.2260.2270.2272,660,155
Apr 29, 20250.2400.2400.2310.2350.2351,814,144
Apr 28, 20250.2340.2420.2310.2400.2403,350,397
Apr 25, 20250.2210.2550.2210.2450.2455,753,952
Apr 24, 20250.2350.2410.2340.2400.2402,525,556
Apr 23, 20250.2250.2400.2250.2340.2343,769,999
Apr 22, 20250.2260.2370.2260.2330.2334,158,386
Apr 17, 20250.2160.2290.2160.2260.2263,856,794
Apr 16, 20250.2200.2250.2160.2200.2201,437,444
Apr 15, 20250.2250.2310.2150.2200.2202,164,644
Apr 14, 20250.2200.2270.2200.2210.2213,249,662
Apr 11, 20250.2130.2250.2110.2210.2211,542,296
Apr 10, 20250.2160.2290.2160.2220.2223,454,762
Apr 9, 20250.2010.2260.1920.2150.2156,380,940
Apr 8, 20250.2180.2190.2040.2040.2046,196,022
Apr 7, 20250.2300.2390.2080.2170.21710,690,150
Apr 3, 20250.2500.2550.2460.2500.2503,885,644
Apr 2, 20250.2700.2700.2500.2550.2554,824,904
Apr 1, 20250.2550.2700.2550.2650.2651,638,510
Mar 31, 20250.2650.2700.2600.2600.2604,074,786
Mar 28, 20250.2600.2750.2600.2700.2708,981,398
Mar 27, 20250.2600.2650.2500.2600.2604,309,423
Mar 26, 20250.2600.2650.2500.2600.2604,759,718
Mar 25, 20250.2800.2800.2470.2550.25516,680,695
Mar 24, 20250.2800.3050.2800.2800.2808,415,604
Mar 21, 20250.2900.3250.2800.2800.28022,789,837
Mar 20, 20250.2750.3200.2700.3000.30031,701,925
Mar 19, 20250.2500.2850.2500.2850.28514,099,185
Mar 18, 20250.2420.2650.2420.2550.25514,412,248
Mar 17, 20250.2200.2450.2200.2420.24214,641,691
Mar 14, 20250.2130.2220.2100.2200.2208,537,226
Mar 13, 20250.2170.2220.2130.2160.2165,203,084
Mar 12, 20250.2230.2230.2150.2170.2176,991,198
Mar 11, 20250.2310.2310.2240.2250.2254,918,094
Mar 10, 20250.2280.2310.2210.2310.2314,851,640
Mar 7, 20250.2320.2390.2280.2280.2288,221,949
Mar 6, 20250.2280.2350.2260.2320.2327,574,850
Mar 5, 20250.2280.2340.2200.2280.22811,091,210
Mar 4, 20250.2340.2390.2250.2300.23011,896,096
Mar 3, 20250.2070.2440.2070.2250.22515,744,076
Feb 28, 20250.2280.2410.2060.2060.20629,241,348
Feb 27, 20250.1980.2300.1940.2250.22527,519,418
Feb 26, 20250.1870.1980.1870.1960.19610,298,416
Feb 25, 20250.1920.1920.1860.1870.1879,958,754
Feb 24, 20250.1930.1930.1870.1900.19011,183,368
Feb 21, 20250.1920.1920.1850.1880.1885,214,861
Feb 20, 20250.1850.1920.1850.1920.1922,907,098
Feb 19, 20250.1870.1930.1850.1880.18813,589,311
Feb 18, 20250.1960.1970.1870.1880.1886,633,465
Feb 17, 20250.1920.1980.1910.1940.1944,621,766
Feb 14, 20250.1930.1930.1870.1910.1915,020,546
Feb 13, 20250.1910.1970.1860.1860.1867,476,404
Feb 12, 20250.1860.2030.1860.1920.19217,419,869
Feb 11, 20250.1890.1910.1840.1850.18511,155,832
Feb 10, 20250.2000.2000.1880.1900.19016,856,239
Feb 7, 20250.1900.2100.1900.2000.20027,249,275
Feb 6, 20250.1830.1930.1830.1900.19012,625,189
Feb 5, 20250.1870.1950.1830.1850.18524,519,083
Feb 4, 20250.1850.1980.1850.1890.18913,845,223
Feb 3, 20250.1940.1940.1830.1870.18715,188,117
Jan 28, 20250.2010.2010.2010.2010.201-
Jan 27, 20250.1710.2140.1710.2020.20246,889,841
Jan 24, 20250.1470.1860.1470.1700.170103,466,690
Jan 23, 20250.1440.1540.1440.1460.14673,435,781
Jan 22, 20250.1940.1940.1530.1590.159142,750,283
Jan 21, 20250.2600.2700.2270.2270.2275,648,298
Jan 20, 20250.2750.2850.2650.2650.2652,193,719
Jan 17, 20250.2800.3000.2700.2700.2701,446,500
Jan 16, 20250.2850.2950.2850.2900.29020,214
Jan 15, 20250.2800.3100.2800.2950.295328,473
Jan 14, 20250.2950.2950.2950.2950.295-
Jan 13, 20250.2750.3000.2750.2950.29576,000
Jan 10, 20250.2850.2950.2850.2950.295367,474
Jan 9, 20250.2900.2950.2800.2850.285298,000
Jan 8, 20250.3050.3050.2850.2950.295112,000
Jan 7, 20250.3100.3100.3100.3100.310-
Jan 6, 20250.3100.3100.3100.3100.31010,000
Jan 3, 20250.3050.3100.3000.3100.310398,000
Jan 2, 20250.3100.3100.3000.3000.300724,000
Dec 31, 20240.3100.3100.3100.3100.310-
Dec 30, 20240.3100.3100.3000.3100.3101,104,000
Dec 27, 20240.3250.3250.3150.3200.320984,944
Dec 24, 20240.3350.3350.3350.3350.335-
Dec 23, 20240.3300.3400.3300.3400.340540,000
Dec 20, 20240.3350.3500.3250.3250.325484,000
Dec 19, 20240.3450.3450.3350.3350.335336,000
Dec 18, 20240.3450.3450.3450.3450.345244,000
Dec 17, 20240.3450.3500.3450.3450.345412,000
Dec 16, 20240.3600.3600.3450.3450.3451,324,000
Dec 13, 20240.3550.3600.3450.3550.355542,000
Dec 12, 20240.3650.3650.3600.3600.3601,756,000
Dec 11, 20240.3700.3700.3500.3550.3551,170,000
Dec 10, 20240.4300.4400.3550.3550.3554,826,731
Dec 9, 20240.4150.4300.4150.4300.430170,000
Dec 6, 20240.4100.4100.4100.4100.41010,000
Dec 5, 20240.4250.4250.4200.4200.420440,000
Dec 4, 20240.4300.4300.4050.4050.405816,000
Dec 3, 20240.4100.4100.4100.4100.410204,000
Dec 2, 20240.4050.4050.4050.4050.405-
Nov 29, 20240.4250.4250.4050.4050.405206,000
Nov 28, 20240.4150.4150.4150.4150.415-
Nov 27, 20240.4150.4150.4150.4150.41510,000
Nov 26, 20240.4050.4050.4050.4050.40592,000
Nov 25, 20240.4350.4350.4350.4350.435-
Nov 22, 20240.4350.4350.4350.4350.435-
Nov 21, 20240.4400.4400.4400.4350.4354,000
Nov 20, 20240.4150.4400.4150.4200.42088,060
Nov 19, 20240.4300.4350.4300.4350.43510,107
Nov 18, 20240.4400.4400.4400.4400.440-
Nov 15, 20240.4450.4450.4400.4400.44010,000
Nov 14, 20240.4050.4050.4050.4050.4054,444
Nov 13, 20240.4500.4500.4500.4500.450-
Nov 12, 20240.4200.4500.4000.4500.45074,000
Nov 11, 20240.4300.4300.4300.4300.430-
Nov 8, 20240.4700.4700.4300.4300.430230,000
Nov 7, 20240.4150.4550.4100.4550.455468,000
Nov 6, 20240.4150.4250.4100.4100.410224,000
Nov 5, 20240.4300.4300.4050.4200.420358,111
Nov 4, 20240.4000.4300.4000.4300.430126,000
Nov 1, 20240.4000.4200.4000.4200.42036,000
Oct 31, 20240.4000.4250.4000.4250.42596,000
Oct 30, 20240.4100.4100.4100.4100.410208,000
Oct 29, 20240.4300.4300.4100.4100.410226,000
Oct 28, 20240.4200.4300.4200.4250.425402,000
Oct 25, 20240.4250.4250.4250.4250.4258,250
Oct 24, 20240.4100.4100.4100.4100.410100,000
Oct 23, 20240.4250.4300.4250.4300.43014,000
Oct 22, 20240.4250.4250.4250.4250.425-
Oct 21, 20240.4050.4350.4050.4350.43556,000
Oct 18, 20240.4250.4400.4200.4350.43596,000
Oct 17, 20240.4400.4400.4200.4200.420390,000
Oct 16, 20240.4600.4600.4150.4400.440170,000
Oct 15, 20240.3950.4300.3950.4200.420568,000
Oct 14, 20240.4300.4700.3950.3950.395580,000
Oct 10, 20240.4550.4550.4200.4300.43018,000
Oct 9, 20240.4250.4400.4050.4200.4201,192,000
Oct 8, 20240.4800.4800.4250.4250.4251,482,000
Oct 7, 20240.5000.5000.4600.4800.4801,932,445
Oct 4, 20240.4950.5200.4900.5000.5001,566,000
Oct 3, 20240.5500.5500.4700.4950.4952,782,000
Oct 2, 20240.4200.5500.4200.5300.53011,029,400
Sep 30, 20240.4100.4400.4100.4200.4201,754,000
Sep 27, 20240.4000.4000.3550.4000.400296,000
Sep 26, 20240.3350.4100.3300.3800.3801,380,000
Sep 25, 20240.3800.3800.3350.3400.34066,000
Sep 24, 20240.3450.3650.3400.3450.345180,222
Sep 23, 20240.3400.3450.3400.3400.340128,000
Sep 20, 20240.3550.3550.3450.3450.34556,000
Sep 19, 20240.3400.3400.3400.3400.340-
Sep 17, 20240.3300.3350.3200.3200.320700,500
Sep 16, 20240.3300.3450.3300.3450.34512,000
Sep 13, 20240.3550.3550.3550.3550.355-
Sep 12, 20240.3600.3600.3600.3600.360-
Sep 11, 20240.3650.3650.3650.3650.3654,000
Sep 10, 20240.3650.3650.3250.3300.330520,000
Sep 9, 20240.3700.3950.3700.3750.37511,527
Sep 5, 20240.3700.3700.3700.3700.370-
Sep 4, 20240.3700.3700.3700.3700.3704,000
Sep 3, 20240.3750.3750.3750.3750.375-
Sep 2, 20240.3600.3600.3600.3600.3604,000
Aug 30, 20240.3650.3650.3650.3650.365-
Aug 29, 20240.3600.3600.3600.3600.360-
Aug 28, 20240.4000.4000.3500.3550.355346,000
Aug 27, 20240.3750.3750.3750.3750.375-
Aug 26, 20240.3600.3700.3400.3700.370358,000
Aug 23, 20240.4000.4000.3250.3650.365590,611
Aug 22, 20240.3200.3950.3150.3600.360944,000
Aug 21, 20240.3500.3500.3500.3500.350-
Aug 20, 20240.3500.3500.3500.3500.3502,000
Aug 19, 20240.3500.3500.3500.3500.350-
Aug 16, 20240.3450.3500.3450.3450.34526,000
Aug 15, 20240.3450.3450.3450.3450.34514,000
Aug 14, 20240.3350.3350.3350.3350.335-
Aug 13, 20240.3250.3250.3250.3250.32510,000
Aug 12, 20240.3250.3250.3250.3250.325-
Aug 9, 20240.3250.3250.3250.3250.325-
Aug 8, 20240.3250.3250.3250.3250.325-
Aug 7, 20240.3050.3300.3050.3250.32550,000
Aug 6, 20240.3200.3200.3200.3200.320-
Aug 5, 20240.3350.3350.3100.3200.320234,000
Aug 2, 20240.3200.3200.3200.3200.320108,000
Aug 1, 20240.3150.3200.3150.3200.320286,000
Jul 31, 20240.3150.3150.3150.3150.315-
Jul 30, 20240.3250.3250.3100.3200.320380,000
Jul 29, 20240.3450.3450.3300.3300.330106,000
Jul 26, 20240.3300.3300.3300.3300.330-
Jul 25, 20240.3350.3350.3350.3350.33546,000
Jul 24, 20240.3350.3400.3350.3400.34052,000
Jul 23, 20240.3400.3400.3350.3400.340704,000
Jul 22, 20240.3400.3400.3400.3400.340160,000
Jul 19, 20240.3500.3500.3500.3500.350-
Jul 18, 20240.3550.3550.3550.3550.355-
Jul 17, 20240.3600.3700.3550.3550.35516,000
Jul 16, 20240.3700.3700.3700.3700.370-
Jul 15, 20240.3700.3700.3700.3700.370-
Jul 12, 20240.3700.3700.3700.3700.370-
Jul 11, 20240.3650.3700.3350.3700.3701,300,000
Jul 10, 20240.3700.3750.3700.3750.375960,000
Jul 9, 20240.3750.3750.3750.3750.37578,000
Jul 8, 20240.3700.3700.3700.3700.37050,000
Jul 5, 20240.3650.3950.3650.3750.37522,000
Jul 4, 20240.3750.3750.3750.3750.375-
Jul 3, 20240.3950.3950.3800.3750.375110,000
Jul 2, 20240.3800.3950.3800.3850.3858,500
Jun 28, 20240.3850.3850.3850.3850.385-
Jun 27, 20240.3800.3800.3800.3800.380-
Jun 26, 20240.3750.3750.3750.3750.375-
Jun 25, 20240.3900.3900.3900.3850.3856,000
Jun 24, 20240.3800.3800.3800.3800.380-
Jun 21, 20240.3650.3900.3650.3700.37039,750
Jun 20, 20240.3900.4000.3650.3750.375742,000
Jun 19, 20240.3800.3800.3650.3700.370638,000
Jun 18, 20240.4150.4150.3800.3900.390355,250
Jun 17, 20240.4050.4050.4050.4050.405-
Jun 14, 20240.4000.4000.4000.4000.400-
Jun 13, 20240.4150.4150.4150.4150.41510,000
Jun 12, 20240.4150.4250.4050.4200.42038,500
Jun 11, 20240.4200.4200.4200.4200.42010,000
Jun 7, 20240.4150.4350.4000.4000.400671,000
Jun 6, 20240.4400.4400.4300.4300.43020,000
Jun 5, 20240.4500.4500.4100.4300.4301,042,250
Jun 4, 20240.4050.4200.4000.4200.420506,000
Jun 3, 20240.4300.4300.4300.4300.430-
May 31, 20240.4000.4400.4000.4400.44050,000
May 30, 20240.4450.4450.4450.4450.445-
May 29, 20240.4450.4450.4450.4450.44510,000
May 28, 20240.4500.4500.4450.4450.44514,000
May 27, 20240.4350.4500.4300.4450.44574,000
May 24, 20240.4300.4500.4150.4350.435180,500
May 23, 20240.4350.4500.4000.4300.430806,000
May 22, 20240.4500.4600.4450.4550.455698,000
May 21, 20240.4600.4600.4450.4450.4452,842,000
May 20, 20240.4800.4800.4500.4600.4601,966,000
May 17, 20240.4500.4900.4200.4800.4802,773,250
May 16, 20240.3650.4650.3650.4450.4452,279,332
May 14, 20240.3500.3950.3500.3800.380711,526
May 13, 20240.3550.3950.3550.3750.3751,778,000
May 10, 20240.3000.3650.3000.3500.3503,918,000
May 9, 20240.2950.3000.2900.2950.295476,000

Related Tickers

0230.HK MINMETALS LAND
0.450
0.00%
 
3900.HK Greentown China Holdings Limited
9.330
-3.42%
 
0813.HK SHIMAO GROUP
0.810
0.00%
 
0123.HK YUEXIU PROPERTY
4.670
-1.68%
 
1113.HK CK ASSET
32.800
+0.61%
 
0016.HK SHK PPT
80.150
+5.05%