HKSE - Delayed Quote HKD

GD LAND (0124.HK)

Compare
0.295 -0.015 (-4.84%)
At close: 3:59:30 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 0.305 0.305 0.285 0.295 0.295 110,000
Jan 7, 2025 0.310 0.310 0.310 0.310 0.310 -
Jan 6, 2025 0.310 0.310 0.310 0.310 0.310 10,000
Jan 3, 2025 0.305 0.310 0.300 0.310 0.310 398,000
Jan 2, 2025 0.310 0.310 0.300 0.300 0.300 724,000
Dec 31, 2024 0.310 0.310 0.310 0.310 0.310 -
Dec 30, 2024 0.310 0.310 0.300 0.310 0.310 1,104,000
Dec 27, 2024 0.325 0.325 0.315 0.320 0.320 984,944
Dec 24, 2024 0.335 0.335 0.335 0.335 0.335 -
Dec 23, 2024 0.330 0.340 0.330 0.340 0.340 540,000
Dec 20, 2024 0.335 0.350 0.325 0.325 0.325 484,000
Dec 19, 2024 0.345 0.345 0.335 0.335 0.335 336,000
Dec 18, 2024 0.345 0.345 0.345 0.345 0.345 244,000
Dec 17, 2024 0.345 0.350 0.345 0.345 0.345 412,000
Dec 16, 2024 0.360 0.360 0.345 0.345 0.345 1,324,000
Dec 13, 2024 0.355 0.360 0.345 0.355 0.355 542,000
Dec 12, 2024 0.365 0.365 0.360 0.360 0.360 1,756,000
Dec 11, 2024 0.370 0.370 0.350 0.355 0.355 1,170,000
Dec 10, 2024 0.430 0.440 0.355 0.355 0.355 4,826,731
Dec 9, 2024 0.415 0.430 0.415 0.430 0.430 170,000
Dec 6, 2024 0.410 0.410 0.410 0.410 0.410 10,000
Dec 5, 2024 0.425 0.425 0.420 0.420 0.420 440,000
Dec 4, 2024 0.430 0.430 0.405 0.405 0.405 816,000
Dec 3, 2024 0.410 0.410 0.410 0.410 0.410 204,000
Dec 2, 2024 0.405 0.405 0.405 0.405 0.405 -
Nov 29, 2024 0.425 0.425 0.405 0.405 0.405 206,000
Nov 28, 2024 0.415 0.415 0.415 0.415 0.415 -
Nov 27, 2024 0.415 0.415 0.415 0.415 0.415 10,000
Nov 26, 2024 0.405 0.405 0.405 0.405 0.405 92,000
Nov 25, 2024 0.435 0.435 0.435 0.435 0.435 -
Nov 22, 2024 0.435 0.435 0.435 0.435 0.435 -
Nov 21, 2024 0.440 0.440 0.440 0.435 0.435 4,000
Nov 20, 2024 0.415 0.440 0.415 0.420 0.420 88,060
Nov 19, 2024 0.430 0.435 0.430 0.435 0.435 10,107
Nov 18, 2024 0.440 0.440 0.440 0.440 0.440 -
Nov 15, 2024 0.445 0.445 0.440 0.440 0.440 10,000
Nov 14, 2024 0.405 0.405 0.405 0.405 0.405 4,444
Nov 13, 2024 0.450 0.450 0.450 0.450 0.450 -
Nov 12, 2024 0.420 0.450 0.400 0.450 0.450 74,000
Nov 11, 2024 0.430 0.430 0.430 0.430 0.430 -
Nov 8, 2024 0.470 0.470 0.430 0.430 0.430 230,000
Nov 7, 2024 0.415 0.455 0.410 0.455 0.455 468,000
Nov 6, 2024 0.415 0.425 0.410 0.410 0.410 224,000
Nov 5, 2024 0.430 0.430 0.405 0.420 0.420 358,111
Nov 4, 2024 0.400 0.430 0.400 0.430 0.430 126,000
Nov 1, 2024 0.400 0.420 0.400 0.420 0.420 36,000
Oct 31, 2024 0.400 0.425 0.400 0.425 0.425 96,000
Oct 30, 2024 0.410 0.410 0.410 0.410 0.410 208,000
Oct 29, 2024 0.430 0.430 0.410 0.410 0.410 226,000
Oct 28, 2024 0.420 0.430 0.420 0.425 0.425 402,000
Oct 25, 2024 0.425 0.425 0.425 0.425 0.425 8,250
Oct 24, 2024 0.410 0.410 0.410 0.410 0.410 100,000
Oct 23, 2024 0.425 0.430 0.425 0.430 0.430 14,000
Oct 22, 2024 0.425 0.425 0.425 0.425 0.425 -
Oct 21, 2024 0.405 0.435 0.405 0.435 0.435 56,000
Oct 18, 2024 0.425 0.440 0.420 0.435 0.435 96,000
Oct 17, 2024 0.440 0.440 0.420 0.420 0.420 390,000
Oct 16, 2024 0.460 0.460 0.415 0.440 0.440 170,000
Oct 15, 2024 0.395 0.430 0.395 0.420 0.420 568,000
Oct 14, 2024 0.430 0.470 0.395 0.395 0.395 580,000
Oct 10, 2024 0.455 0.455 0.420 0.430 0.430 18,000
Oct 9, 2024 0.425 0.440 0.405 0.420 0.420 1,192,000
Oct 8, 2024 0.480 0.480 0.425 0.425 0.425 1,482,000
Oct 7, 2024 0.500 0.500 0.460 0.480 0.480 1,932,445
Oct 4, 2024 0.495 0.520 0.490 0.500 0.500 1,566,000
Oct 3, 2024 0.550 0.550 0.470 0.495 0.495 2,782,000
Oct 2, 2024 0.420 0.550 0.420 0.530 0.530 11,029,400
Sep 30, 2024 0.410 0.440 0.410 0.420 0.420 1,754,000
Sep 27, 2024 0.400 0.400 0.355 0.400 0.400 296,000
Sep 26, 2024 0.335 0.410 0.330 0.380 0.380 1,380,000
Sep 25, 2024 0.380 0.380 0.335 0.340 0.340 66,000
Sep 24, 2024 0.345 0.365 0.340 0.345 0.345 180,222
Sep 23, 2024 0.340 0.345 0.340 0.340 0.340 128,000
Sep 20, 2024 0.355 0.355 0.345 0.345 0.345 56,000
Sep 19, 2024 0.340 0.340 0.340 0.340 0.340 -
Sep 17, 2024 0.330 0.335 0.320 0.320 0.320 700,500
Sep 16, 2024 0.330 0.345 0.330 0.345 0.345 12,000
Sep 13, 2024 0.355 0.355 0.355 0.355 0.355 -
Sep 12, 2024 0.360 0.360 0.360 0.360 0.360 -
Sep 11, 2024 0.365 0.365 0.365 0.365 0.365 4,000
Sep 10, 2024 0.365 0.365 0.325 0.330 0.330 520,000
Sep 9, 2024 0.370 0.395 0.370 0.375 0.375 11,527
Sep 5, 2024 0.370 0.370 0.370 0.370 0.370 -
Sep 4, 2024 0.370 0.370 0.370 0.370 0.370 4,000
Sep 3, 2024 0.375 0.375 0.375 0.375 0.375 -
Sep 2, 2024 0.360 0.360 0.360 0.360 0.360 4,000
Aug 30, 2024 0.365 0.365 0.365 0.365 0.365 -
Aug 29, 2024 0.360 0.360 0.360 0.360 0.360 -
Aug 28, 2024 0.400 0.400 0.350 0.355 0.355 346,000
Aug 27, 2024 0.375 0.375 0.375 0.375 0.375 -
Aug 26, 2024 0.360 0.370 0.340 0.370 0.370 358,000
Aug 23, 2024 0.400 0.400 0.325 0.365 0.365 590,611
Aug 22, 2024 0.320 0.395 0.315 0.360 0.360 944,000
Aug 21, 2024 0.350 0.350 0.350 0.350 0.350 -
Aug 20, 2024 0.350 0.350 0.350 0.350 0.350 2,000
Aug 19, 2024 0.350 0.350 0.350 0.350 0.350 -
Aug 16, 2024 0.345 0.350 0.345 0.345 0.345 26,000
Aug 15, 2024 0.345 0.345 0.345 0.345 0.345 14,000
Aug 14, 2024 0.335 0.335 0.335 0.335 0.335 -
Aug 13, 2024 0.325 0.325 0.325 0.325 0.325 10,000
Aug 12, 2024 0.325 0.325 0.325 0.325 0.325 -
Aug 9, 2024 0.325 0.325 0.325 0.325 0.325 -
Aug 8, 2024 0.325 0.325 0.325 0.325 0.325 -
Aug 7, 2024 0.305 0.330 0.305 0.325 0.325 50,000
Aug 6, 2024 0.320 0.320 0.320 0.320 0.320 -
Aug 5, 2024 0.335 0.335 0.310 0.320 0.320 234,000
Aug 2, 2024 0.320 0.320 0.320 0.320 0.320 108,000
Aug 1, 2024 0.315 0.320 0.315 0.320 0.320 286,000
Jul 31, 2024 0.315 0.315 0.315 0.315 0.315 -
Jul 30, 2024 0.325 0.325 0.310 0.320 0.320 380,000
Jul 29, 2024 0.345 0.345 0.330 0.330 0.330 106,000
Jul 26, 2024 0.330 0.330 0.330 0.330 0.330 -
Jul 25, 2024 0.335 0.335 0.335 0.335 0.335 46,000
Jul 24, 2024 0.335 0.340 0.335 0.340 0.340 52,000
Jul 23, 2024 0.340 0.340 0.335 0.340 0.340 704,000
Jul 22, 2024 0.340 0.340 0.340 0.340 0.340 160,000
Jul 19, 2024 0.350 0.350 0.350 0.350 0.350 -
Jul 18, 2024 0.355 0.355 0.355 0.355 0.355 -
Jul 17, 2024 0.360 0.370 0.355 0.355 0.355 16,000
Jul 16, 2024 0.370 0.370 0.370 0.370 0.370 -
Jul 15, 2024 0.370 0.370 0.370 0.370 0.370 -
Jul 12, 2024 0.370 0.370 0.370 0.370 0.370 -
Jul 11, 2024 0.365 0.370 0.335 0.370 0.370 1,300,000
Jul 10, 2024 0.370 0.375 0.370 0.375 0.375 960,000
Jul 9, 2024 0.375 0.375 0.375 0.375 0.375 78,000
Jul 8, 2024 0.370 0.370 0.370 0.370 0.370 50,000
Jul 5, 2024 0.365 0.395 0.365 0.375 0.375 22,000
Jul 4, 2024 0.375 0.375 0.375 0.375 0.375 -
Jul 3, 2024 0.395 0.395 0.380 0.375 0.375 110,000
Jul 2, 2024 0.380 0.395 0.380 0.385 0.385 8,500
Jun 28, 2024 0.385 0.385 0.385 0.385 0.385 -
Jun 27, 2024 0.380 0.380 0.380 0.380 0.380 -
Jun 26, 2024 0.375 0.375 0.375 0.375 0.375 -
Jun 25, 2024 0.390 0.390 0.390 0.385 0.385 6,000
Jun 24, 2024 0.380 0.380 0.380 0.380 0.380 -
Jun 21, 2024 0.365 0.390 0.365 0.370 0.370 39,750
Jun 20, 2024 0.390 0.400 0.365 0.375 0.375 742,000
Jun 19, 2024 0.380 0.380 0.365 0.370 0.370 638,000
Jun 18, 2024 0.415 0.415 0.380 0.390 0.390 355,250
Jun 17, 2024 0.405 0.405 0.405 0.405 0.405 -
Jun 14, 2024 0.400 0.400 0.400 0.400 0.400 -
Jun 13, 2024 0.415 0.415 0.415 0.415 0.415 10,000
Jun 12, 2024 0.415 0.425 0.405 0.420 0.420 38,500
Jun 11, 2024 0.420 0.420 0.420 0.420 0.420 10,000
Jun 7, 2024 0.415 0.435 0.400 0.400 0.400 671,000
Jun 6, 2024 0.440 0.440 0.430 0.430 0.430 20,000
Jun 5, 2024 0.450 0.450 0.410 0.430 0.430 1,042,250
Jun 4, 2024 0.405 0.420 0.400 0.420 0.420 506,000
Jun 3, 2024 0.430 0.430 0.430 0.430 0.430 -
May 31, 2024 0.400 0.440 0.400 0.440 0.440 50,000
May 30, 2024 0.445 0.445 0.445 0.445 0.445 -
May 29, 2024 0.445 0.445 0.445 0.445 0.445 10,000
May 28, 2024 0.450 0.450 0.445 0.445 0.445 14,000
May 27, 2024 0.435 0.450 0.430 0.445 0.445 74,000
May 24, 2024 0.430 0.450 0.415 0.435 0.435 180,500
May 23, 2024 0.435 0.450 0.400 0.430 0.430 806,000
May 22, 2024 0.450 0.460 0.445 0.455 0.455 698,000
May 21, 2024 0.460 0.460 0.445 0.445 0.445 2,842,000
May 20, 2024 0.480 0.480 0.450 0.460 0.460 1,966,000
May 17, 2024 0.450 0.490 0.420 0.480 0.480 2,773,250
May 16, 2024 0.365 0.465 0.365 0.445 0.445 2,279,332
May 14, 2024 0.350 0.395 0.350 0.380 0.380 711,526
May 13, 2024 0.355 0.395 0.355 0.375 0.375 1,778,000
May 10, 2024 0.300 0.365 0.300 0.350 0.350 3,918,000
May 9, 2024 0.295 0.300 0.290 0.295 0.295 476,000
May 8, 2024 0.305 0.305 0.290 0.300 0.300 136,000
May 7, 2024 0.295 0.305 0.295 0.300 0.300 191,055
May 6, 2024 0.310 0.310 0.300 0.305 0.305 401,000
May 3, 2024 0.325 0.325 0.305 0.305 0.305 337,750
May 2, 2024 0.305 0.330 0.300 0.305 0.305 1,684,027
Apr 30, 2024 0.305 0.315 0.285 0.285 0.285 1,174,000
Apr 29, 2024 0.295 0.375 0.290 0.305 0.305 2,284,000
Apr 26, 2024 0.255 0.290 0.255 0.290 0.290 800,000
Apr 25, 2024 0.260 0.285 0.260 0.265 0.265 513,398
Apr 24, 2024 0.275 0.275 0.245 0.260 0.260 1,932,000
Apr 23, 2024 0.295 0.295 0.290 0.290 0.290 244,000
Apr 22, 2024 0.290 0.290 0.290 0.290 0.290 188,000
Apr 19, 2024 0.285 0.290 0.275 0.280 0.280 554,000
Apr 18, 2024 0.340 0.340 0.340 0.330 0.330 2,000
Apr 17, 2024 0.320 0.320 0.320 0.320 0.320 2,000
Apr 16, 2024 0.300 0.300 0.300 0.300 0.300 -
Apr 15, 2024 0.300 0.300 0.300 0.300 0.300 -
Apr 12, 2024 0.310 0.310 0.300 0.300 0.300 866,000
Apr 11, 2024 0.295 0.305 0.290 0.290 0.290 574,000
Apr 10, 2024 0.300 0.300 0.290 0.300 0.300 206,000
Apr 9, 2024 0.300 0.300 0.300 0.300 0.300 320,000
Apr 8, 2024 0.305 0.305 0.295 0.300 0.300 156,000
Apr 5, 2024 0.300 0.300 0.300 0.300 0.300 -
Apr 3, 2024 0.310 0.310 0.300 0.300 0.300 122,222
Apr 2, 2024 0.320 0.310 0.305 0.310 0.310 26,000
Mar 28, 2024 0.330 0.340 0.330 0.330 0.330 400,000
Mar 27, 2024 0.390 0.390 0.325 0.335 0.335 864,000
Mar 26, 2024 0.405 0.405 0.350 0.365 0.365 1,370,000
Mar 25, 2024 0.415 0.415 0.410 0.410 0.410 234,947
Mar 22, 2024 0.430 0.430 0.410 0.415 0.415 464,000
Mar 21, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 20, 2024 0.420 0.435 0.420 0.425 0.425 502,000
Mar 19, 2024 0.410 0.415 0.410 0.415 0.415 28,000
Mar 18, 2024 0.420 0.420 0.415 0.415 0.415 344,000
Mar 15, 2024 0.420 0.425 0.420 0.425 0.425 20,000
Mar 14, 2024 0.425 0.430 0.425 0.425 0.425 252,000
Mar 13, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 12, 2024 0.425 0.430 0.420 0.420 0.420 118,000
Mar 11, 2024 0.410 0.425 0.410 0.425 0.425 130,000
Mar 8, 2024 0.415 0.415 0.410 0.415 0.415 430,000
Mar 7, 2024 0.415 0.415 0.415 0.415 0.415 -
Mar 6, 2024 0.415 0.425 0.415 0.415 0.415 79,750
Mar 5, 2024 0.420 0.420 0.415 0.415 0.415 78,000
Mar 4, 2024 0.420 0.430 0.420 0.420 0.420 254,000
Mar 1, 2024 0.430 0.430 0.410 0.425 0.425 436,000
Feb 29, 2024 0.430 0.430 0.430 0.430 0.430 -
Feb 28, 2024 0.430 0.430 0.430 0.430 0.430 100,000
Feb 27, 2024 0.425 0.435 0.435 0.435 0.435 340,000
Feb 26, 2024 0.430 0.430 0.430 0.430 0.430 -
Feb 23, 2024 0.420 0.440 0.420 0.440 0.440 506,000
Feb 22, 2024 0.445 0.450 0.440 0.440 0.440 144,500
Feb 21, 2024 0.430 0.445 0.425 0.430 0.430 416,000
Feb 20, 2024 0.435 0.435 0.420 0.425 0.425 1,066,888
Feb 19, 2024 0.445 0.445 0.440 0.440 0.440 419,250
Feb 16, 2024 0.450 0.460 0.440 0.450 0.450 284,000
Feb 15, 2024 0.450 0.450 0.450 0.450 0.450 -
Feb 14, 2024 0.450 0.450 0.450 0.450 0.450 -
Feb 9, 2024 0.435 0.435 0.435 0.435 0.435 -
Feb 8, 2024 0.440 0.440 0.430 0.435 0.435 466,000
Feb 7, 2024 0.440 0.440 0.430 0.440 0.440 238,000
Feb 6, 2024 0.455 0.460 0.440 0.440 0.440 500,000
Feb 5, 2024 0.470 0.470 0.440 0.465 0.465 451,667
Feb 2, 2024 0.470 0.470 0.470 0.470 0.470 -
Feb 1, 2024 0.485 0.485 0.480 0.480 0.480 283,777
Jan 31, 2024 0.490 0.490 0.490 0.490 0.490 -
Jan 30, 2024 0.500 0.500 0.500 0.500 0.500 -
Jan 29, 2024 0.510 0.510 0.480 0.510 0.510 592,500
Jan 26, 2024 0.530 0.540 0.520 0.530 0.530 462,444
Jan 25, 2024 0.540 0.540 0.540 0.540 0.540 -
Jan 24, 2024 0.540 0.540 0.530 0.540 0.540 188,000
Jan 23, 2024 0.530 0.530 0.530 0.530 0.530 -
Jan 22, 2024 0.530 0.530 0.530 0.530 0.530 -
Jan 19, 2024 0.530 0.530 0.530 0.530 0.530 -
Jan 18, 2024 0.540 0.540 0.530 0.530 0.530 136,000
Jan 17, 2024 0.550 0.560 0.540 0.540 0.540 626,000
Jan 16, 2024 0.550 0.550 0.550 0.550 0.550 7,667
Jan 15, 2024 0.550 0.550 0.550 0.550 0.550 -
Jan 12, 2024 0.550 0.550 0.550 0.550 0.550 -
Jan 11, 2024 0.560 0.560 0.550 0.550 0.550 154,000
Jan 10, 2024 0.560 0.560 0.540 0.540 0.540 456,000
Jan 9, 2024 0.560 0.570 0.540 0.560 0.560 230,000
Jan 8, 2024 0.570 0.570 0.570 0.570 0.570 -

Related Tickers

1996.HK Redsun Properties Group Limited
0.056
-3.45%
 
3900.HK Greentown China Holdings Limited
8.480
-4.72%
 
0123.HK YUEXIU PROPERTY
4.860
-1.42%
 
1918.HK SUNAC
1.750
-4.89%