Gemdale Properties & Investment

0535
🏛️ hong-kong →
0.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.81 0.83 0.81 0.83 4.7M
2021-12-30 0.80 0.81 0.79 0.81 5.6M
2021-12-29 0.80 0.80 0.79 0.80 6.1M
2021-12-28 0.79 0.80 0.78 0.79 8.2M
2021-12-24 0.79 0.79 0.78 0.79 1.0M
2021-12-23 0.77 0.80 0.77 0.79 13.2M
2021-12-22 0.79 0.79 0.76 0.77 3.6M
2021-12-21 0.76 0.80 0.76 0.77 7.1M
2021-12-20 0.80 0.80 0.76 0.76 19.7M
2021-12-17 0.79 0.80 0.78 0.80 6.8M
2021-12-16 0.76 0.79 0.75 0.78 7.2M
2021-12-15 0.76 0.78 0.75 0.75 7.8M
2021-12-14 0.77 0.78 0.75 0.75 14.0M
2021-12-13 0.80 0.80 0.77 0.77 8.4M
2021-12-10 0.80 0.81 0.79 0.80 5.8M
2021-12-09 0.79 0.80 0.78 0.80 8.9M
2021-12-08 0.78 0.80 0.77 0.78 8.2M
2021-12-07 0.77 0.79 0.76 0.78 14.9M
2021-12-06 0.76 0.79 0.75 0.76 19.0M
2021-12-03 0.76 0.76 0.74 0.75 3.7M
2021-12-02 0.75 0.77 0.74 0.76 14.7M
2021-12-01 0.74 0.77 0.74 0.75 7.1M
2021-11-30 0.75 0.75 0.72 0.75 31.9M
2021-11-29 0.75 0.75 0.73 0.75 10.9M
2021-11-26 0.79 0.79 0.76 0.77 9.2M
2021-11-25 0.79 0.79 0.77 0.79 2.9M
2021-11-24 0.78 0.79 0.77 0.79 18.3M
2021-11-23 0.73 0.78 0.73 0.77 23.7M
2021-11-22 0.76 0.76 0.73 0.73 20.1M
2021-11-19 0.73 0.76 0.72 0.74 18.6M
2021-11-18 0.74 0.74 0.72 0.74 10.0M
2021-11-17 0.74 0.75 0.73 0.75 4.2M
2021-11-16 0.73 0.75 0.73 0.74 12.1M
2021-11-15 0.77 0.78 0.73 0.73 10.6M
2021-11-12 0.78 0.79 0.76 0.78 12.2M
2021-11-11 0.75 0.78 0.75 0.78 18.1M
2021-11-10 0.73 0.76 0.70 0.75 27.6M
2021-11-09 0.73 0.74 0.72 0.73 5.3M
2021-11-08 0.74 0.75 0.72 0.73 20.3M
2021-11-05 0.75 0.75 0.73 0.74 5.9M
2021-11-04 0.76 0.77 0.75 0.75 5.2M
2021-11-03 0.75 0.77 0.74 0.77 8.2M
2021-11-02 0.77 0.77 0.73 0.75 12.1M
2021-11-01 0.76 0.77 0.75 0.76 8.3M
2021-10-29 0.78 0.78 0.76 0.76 9.8M
2021-10-28 0.80 0.81 0.76 0.77 38.5M
2021-10-27 0.80 0.81 0.79 0.81 10.8M
2021-10-26 0.82 0.82 0.80 0.81 12.5M
2021-10-25 0.83 0.84 0.81 0.82 18.1M
2021-10-22 0.83 0.88 0.82 0.86 34.2M
2021-10-21 0.79 0.85 0.79 0.82 23.1M
2021-10-20 0.80 0.80 0.78 0.79 17.4M
2021-10-19 0.80 0.81 0.79 0.80 7.5M
2021-10-18 0.80 0.80 0.78 0.80 13.6M
2021-10-15 0.81 0.82 0.78 0.80 27.4M
2021-10-12 0.82 0.83 0.79 0.81 23.6M
2021-10-11 0.84 0.85 0.81 0.82 34.7M
2021-10-08 0.86 0.86 0.83 0.84 27.6M
2021-10-07 0.83 0.88 0.82 0.85 20.8M
2021-10-06 0.82 0.84 0.80 0.82 17.0M
2021-10-05 0.85 0.85 0.81 0.82 13.4M
2021-10-04 0.84 0.84 0.81 0.84 8.7M
2021-09-30 0.83 0.84 0.82 0.84 1.8M
2021-09-29 0.82 0.84 0.81 0.82 6.6M
2021-09-28 0.80 0.84 0.80 0.81 15.7M
2021-09-27 0.82 0.83 0.79 0.80 21.8M
2021-09-24 0.86 0.86 0.81 0.81 18.9M
2021-09-23 0.85 0.88 0.83 0.84 20.4M
2021-09-21 0.80 0.82 0.80 0.82 5.9M
2021-09-20 0.83 0.83 0.80 0.80 15.1M
2021-09-17 0.83 0.84 0.80 0.83 20.5M
2021-09-16 0.83 0.84 0.81 0.82 17.3M
2021-09-15 0.87 0.87 0.81 0.83 68.2M
2021-09-14 0.89 0.90 0.86 0.86 19.2M
2021-09-13 0.89 0.90 0.87 0.89 21.9M
2021-09-10 0.88 0.90 0.87 0.89 13.5M
2021-09-09 0.89 0.89 0.87 0.87 11.2M
2021-09-08 0.91 0.91 0.87 0.88 20.5M
2021-09-07 0.89 0.94 0.88 0.91 26.6M
2021-09-06 0.89 0.91 0.88 0.89 10.6M
2021-09-03 0.88 0.89 0.88 0.89 2.2M
2021-09-02 0.87 0.89 0.86 0.88 23.2M
2021-09-01 0.87 0.89 0.86 0.87 13.7M
2021-08-31 0.86 0.87 0.85 0.87 8.3M
2021-08-30 0.84 0.86 0.84 0.86 16.9M
2021-08-27 0.84 0.86 0.82 0.84 21.4M
2021-08-26 0.86 0.86 0.82 0.83 16.6M
2021-08-25 0.84 0.87 0.83 0.86 11.5M
2021-08-24 0.83 0.84 0.81 0.84 10.8M
2021-08-23 0.83 0.85 0.82 0.82 6.9M
2021-08-20 0.85 0.85 0.80 0.82 24.8M
2021-08-19 0.88 0.88 0.83 0.84 19.9M
2021-08-18 0.88 0.89 0.87 0.88 7.4M
2021-08-17 0.89 0.91 0.87 0.88 15.2M
2021-08-16 0.89 0.90 0.88 0.90 12.8M
2021-08-13 0.92 0.92 0.88 0.88 30.1M
2021-08-12 0.90 0.94 0.88 0.94 26.4M
2021-08-11 0.88 0.93 0.87 0.91 99.7M
2021-08-10 0.86 0.88 0.85 0.88 16.1M
2021-08-09 0.83 0.88 0.82 0.86 73.9M
2021-08-06 0.84 0.85 0.82 0.84 21.9M
2021-08-05 0.84 0.85 0.82 0.84 29.4M
2021-08-04 0.83 0.86 0.82 0.85 10.8M
2021-08-03 0.84 0.84 0.81 0.83 11.8M
2021-08-02 0.81 0.85 0.77 0.84 48.5M
2021-07-30 0.85 0.86 0.81 0.84 50.8M
2021-07-29 0.87 0.89 0.84 0.85 19.9M
2021-07-28 0.87 0.88 0.85 0.86 13.2M
2021-07-27 0.90 0.92 0.84 0.86 28.5M
2021-07-26 0.95 0.95 0.90 0.90 18.8M
2021-07-23 0.96 0.97 0.95 0.96 4.9M
2021-07-22 0.93 0.96 0.93 0.96 4.7M
2021-07-21 0.95 0.95 0.93 0.95 6.1M
2021-07-20 0.96 0.96 0.94 0.94 8.6M
2021-07-19 0.96 0.97 0.95 0.96 3.4M
2021-07-16 0.95 0.97 0.94 0.97 11.2M
2021-07-15 0.96 0.96 0.93 0.95 21.8M
2021-07-14 0.95 0.97 0.94 0.96 11.3M
2021-07-13 0.97 0.98 0.93 0.95 26.1M
2021-07-12 0.98 0.99 0.97 0.97 9.9M
2021-07-09 0.97 0.98 0.97 0.97 1.4M
2021-07-08 0.98 0.99 0.96 0.97 11.2M
2021-07-07 0.99 0.99 0.98 0.98 10.4M
2021-07-06 0.97 0.99 0.97 0.99 5.7M
2021-07-05 0.99 1.00 0.95 0.97 23.6M
2021-07-02 0.99 1.00 0.98 0.99 4.9M
2021-06-30 0.99 1.01 0.98 0.99 10.0M
2021-06-29 1.00 1.01 0.99 1.00 5.5M
2021-06-28 1.00 1.02 1.00 1.00 5.9M
2021-06-25 1.01 1.02 1.00 1.01 6.4M
2021-06-24 1.00 1.03 1.00 1.01 16.0M
2021-06-23 0.99 1.00 0.98 1.00 10.1M
2021-06-22 0.99 1.00 0.98 0.99 8.8M
2021-06-21 1.00 1.00 0.98 0.99 14.3M
2021-06-18 1.01 1.01 0.99 1.00 14.9M
2021-06-17 1.01 1.02 1.00 1.00 4.4M
2021-06-16 1.02 1.03 1.01 1.01 13.4M
2021-06-15 1.03 1.03 1.01 1.02 34.5M
2021-06-11 1.03 1.04 1.02 1.03 11.7M
2021-06-10 1.02 1.04 1.01 1.03 24.9M
2021-06-09 1.03 1.04 1.01 1.02 36.1M
2021-06-08 1.03 1.04 1.01 1.02 33.4M
2021-06-07 1.08 1.08 1.02 1.03 33.8M
2021-06-04 1.07 1.09 1.07 1.07 9.4M
2021-06-03 1.08 1.10 1.06 1.07 53.7M
2021-06-02 1.17 1.19 1.16 1.17 35.9M
2021-06-01 1.15 1.17 1.14 1.16 20.5M
2021-05-31 1.14 1.16 1.13 1.14 45.6M
2021-05-28 1.15 1.18 1.13 1.14 26.6M
2021-05-27 1.14 1.15 1.12 1.15 42.5M
2021-05-26 1.13 1.15 1.13 1.14 6.4M
2021-05-25 1.12 1.14 1.12 1.13 9.5M
2021-05-24 1.10 1.13 1.10 1.11 12.4M
2021-05-21 1.10 1.12 1.10 1.10 7.9M
2021-05-20 1.12 1.12 1.09 1.10 9.2M
2021-05-18 1.08 1.13 1.08 1.12 37.0M
2021-05-17 1.08 1.09 1.07 1.08 12.3M
2021-05-14 1.07 1.08 1.07 1.08 6.5M
2021-05-13 1.07 1.09 1.07 1.08 17.0M
2021-05-12 1.06 1.09 1.06 1.07 29.5M
2021-05-11 1.07 1.07 1.05 1.06 7.4M
2021-05-10 1.08 1.09 1.06 1.07 30.6M
2021-05-07 1.09 1.11 1.08 1.08 23.1M
2021-05-06 1.10 1.11 1.09 1.09 8.6M
2021-05-05 1.08 1.11 1.08 1.10 6.0M
2021-05-04 1.08 1.09 1.07 1.08 4.6M
2021-05-03 1.09 1.09 1.06 1.08 6.1M
2021-04-30 1.10 1.11 1.07 1.09 17.3M
2021-04-29 1.10 1.12 1.09 1.10 25.1M
2021-04-28 1.12 1.12 1.10 1.10 7.4M
2021-04-27 1.12 1.13 1.10 1.11 21.5M
2021-04-26 1.14 1.15 1.11 1.11 18.9M
2021-04-23 1.15 1.15 1.13 1.14 11.2M
2021-04-22 1.16 1.16 1.14 1.15 9.3M
2021-04-21 1.15 1.16 1.14 1.15 11.4M
2021-04-20 1.17 1.18 1.15 1.15 18.0M
2021-04-19 1.18 1.19 1.17 1.17 5.7M
2021-04-16 1.19 1.20 1.17 1.18 10.9M
2021-04-15 1.18 1.20 1.17 1.18 9.0M
2021-04-14 1.19 1.20 1.18 1.19 2.5M
2021-04-13 1.18 1.20 1.16 1.20 15.7M
2021-04-12 1.19 1.19 1.17 1.17 3.2M
2021-04-09 1.23 1.23 1.18 1.19 4.2M
2021-04-08 1.20 1.23 1.19 1.23 9.1M
2021-04-07 1.16 1.21 1.15 1.21 25.4M
2021-04-01 1.18 1.19 1.16 1.17 11.7M
2021-03-31 1.21 1.21 1.17 1.18 11.6M
2021-03-30 1.19 1.21 1.18 1.20 9.3M
2021-03-29 1.17 1.21 1.15 1.19 13.8M
2021-03-26 1.15 1.17 1.15 1.16 16.5M
2021-03-25 1.16 1.17 1.14 1.15 16.9M
2021-03-24 1.18 1.18 1.14 1.16 24.1M
2021-03-23 1.29 1.29 1.15 1.18 54.7M
2021-03-22 1.23 1.28 1.22 1.27 11.8M
2021-03-19 1.24 1.26 1.22 1.23 51.8M
2021-03-18 1.24 1.26 1.23 1.25 14.5M
2021-03-17 1.24 1.26 1.23 1.24 11.5M
2021-03-16 1.21 1.24 1.21 1.24 15.7M
2021-03-15 1.18 1.22 1.18 1.21 10.8M
2021-03-12 1.18 1.21 1.17 1.19 7.2M
2021-03-11 1.15 1.18 1.15 1.18 3.4M
2021-03-10 1.16 1.18 1.13 1.15 8.0M
2021-03-09 1.17 1.17 1.15 1.15 4.9M
2021-03-08 1.19 1.20 1.16 1.16 5.2M
2021-03-05 1.19 1.20 1.15 1.19 19.5M
2021-03-04 1.20 1.23 1.18 1.20 31.1M
2021-03-03 1.19 1.21 1.19 1.20 5.1M
2021-03-02 1.18 1.22 1.17 1.18 17.6M
2021-03-01 1.20 1.21 1.17 1.18 10.5M
2021-02-26 1.18 1.22 1.15 1.20 33.6M
2021-02-25 1.13 1.25 1.12 1.21 50.7M
2021-02-24 1.16 1.16 1.11 1.11 24.2M
2021-02-23 1.14 1.16 1.14 1.16 10.4M
2021-02-22 1.14 1.15 1.13 1.14 13.0M
2021-02-19 1.12 1.15 1.10 1.14 39.3M
2021-02-18 1.16 1.17 1.12 1.12 41.7M
2021-02-17 1.17 1.18 1.15 1.17 3.6M
2021-02-16 1.14 1.18 1.14 1.17 7.4M
2021-02-11 1.13 1.14 1.12 1.13 1.0M
2021-02-10 1.12 1.14 1.11 1.13 7.4M
2021-02-09 1.12 1.14 1.12 1.12 1.4M
2021-02-08 1.13 1.15 1.12 1.13 7.8M
2021-02-05 1.11 1.13 1.10 1.13 8.5M
2021-02-04 1.12 1.13 1.08 1.11 29.2M
2021-02-03 1.15 1.15 1.12 1.13 5.5M
2021-02-02 1.11 1.14 1.10 1.14 17.9M
2021-02-01 1.10 1.11 1.09 1.10 13.0M
2021-01-29 1.12 1.12 1.09 1.10 25.7M
2021-01-28 1.11 1.12 1.10 1.12 12.6M
2021-01-27 1.12 1.13 1.11 1.13 5.6M
2021-01-26 1.13 1.15 1.11 1.12 16.5M
2021-01-25 1.19 1.19 1.14 1.15 10.7M
2021-01-22 1.23 1.23 1.17 1.20 27.7M
2021-01-21 1.26 1.26 1.22 1.23 22.6M
2021-01-20 1.25 1.26 1.21 1.26 28.4M
2021-01-19 1.17 1.26 1.16 1.25 44.4M
2021-01-18 1.12 1.17 1.11 1.16 14.5M
2021-01-15 1.14 1.14 1.11 1.12 11.4M
2021-01-14 1.14 1.15 1.12 1.15 5.9M
2021-01-13 1.14 1.16 1.13 1.14 7.4M
2021-01-12 1.15 1.15 1.12 1.14 10.2M
2021-01-11 1.10 1.15 1.09 1.15 27.3M
2021-01-08 1.11 1.12 1.08 1.10 16.3M
2021-01-07 1.16 1.17 1.08 1.10 69.5M
2021-01-06 1.11 1.20 1.08 1.17 57.1M
2021-01-05 1.09 1.11 1.07 1.11 37.3M
2021-01-04 1.11 1.11 1.06 1.09 27.9M