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
2022-12-30 0.63 0.65 0.62 0.64 9.1M
2022-12-29 0.62 0.64 0.62 0.64 2.9M
2022-12-28 0.64 0.64 0.62 0.63 4.5M
2022-12-23 0.61 0.64 0.61 0.64 4.4M
2022-12-22 0.62 0.63 0.61 0.62 0.6M
2022-12-21 0.62 0.63 0.61 0.61 0.8M
2022-12-20 0.62 0.62 0.60 0.61 3.1M
2022-12-19 0.64 0.65 0.61 0.62 6.5M
2022-12-16 0.64 0.64 0.62 0.64 3.5M
2022-12-15 0.64 0.64 0.61 0.63 4.5M
2022-12-14 0.64 0.65 0.63 0.64 3.1M
2022-12-13 0.66 0.67 0.63 0.63 17.1M
2022-12-12 0.67 0.69 0.65 0.66 10.9M
2022-12-09 0.63 0.67 0.62 0.67 17.1M
2022-12-08 0.62 0.62 0.60 0.62 4.2M
2022-12-07 0.61 0.64 0.59 0.60 7.5M
2022-12-06 0.61 0.63 0.60 0.61 16.8M
2022-12-05 0.61 0.63 0.60 0.62 15.8M
2022-12-02 0.60 0.60 0.57 0.60 6.6M
2022-12-01 0.62 0.62 0.59 0.60 8.7M
2022-11-30 0.61 0.63 0.58 0.61 10.1M
2022-11-29 0.62 0.64 0.60 0.62 17.5M
2022-11-28 0.57 0.59 0.56 0.59 7.5M
2022-11-25 0.58 0.61 0.57 0.60 16.3M
2022-11-24 0.55 0.58 0.54 0.57 21.6M
2022-11-23 0.53 0.54 0.52 0.54 3.8M
2022-11-22 0.56 0.57 0.53 0.53 9.2M
2022-11-21 0.55 0.56 0.54 0.56 6.1M
2022-11-18 0.57 0.57 0.55 0.56 5.2M
2022-11-17 0.56 0.57 0.53 0.56 8.3M
2022-11-16 0.60 0.60 0.55 0.56 10.9M
2022-11-15 0.55 0.59 0.55 0.59 20.8M
2022-11-14 0.56 0.62 0.53 0.56 63.6M
2022-11-11 0.48 0.53 0.48 0.53 34.5M
2022-11-10 0.48 0.48 0.46 0.47 7.8M
2022-11-09 0.48 0.51 0.48 0.48 25.2M
2022-11-08 0.49 0.49 0.47 0.48 17.3M
2022-11-07 0.47 0.49 0.47 0.49 15.5M
2022-11-04 0.44 0.47 0.44 0.46 13.4M
2022-11-03 0.45 0.45 0.43 0.44 7.7M
2022-11-02 0.43 0.46 0.43 0.45 7.1M
2022-11-01 0.42 0.43 0.42 0.43 7.3M
2022-10-31 0.44 0.44 0.42 0.43 4.1M
2022-10-28 0.46 0.46 0.43 0.44 5.4M
2022-10-27 0.44 0.46 0.44 0.45 5.8M
2022-10-26 0.45 0.45 0.44 0.44 6.3M
2022-10-25 0.46 0.46 0.43 0.44 10.5M
2022-10-24 0.50 0.50 0.46 0.46 10.6M
2022-10-21 0.51 0.51 0.49 0.49 5.3M
2022-10-20 0.51 0.51 0.49 0.50 4.5M
2022-10-19 0.50 0.51 0.50 0.50 9.1M
2022-10-18 0.51 0.51 0.50 0.50 8.6M
2022-10-17 0.51 0.51 0.49 0.51 11.7M
2022-10-14 0.50 0.52 0.50 0.51 2.9M
2022-10-13 0.50 0.51 0.49 0.50 7.8M
2022-10-12 0.51 0.52 0.50 0.50 14.2M
2022-10-11 0.51 0.52 0.50 0.52 4.3M
2022-10-10 0.52 0.52 0.50 0.51 15.6M
2022-10-07 0.54 0.54 0.50 0.51 3.5M
2022-10-06 0.55 0.57 0.53 0.53 1.7M
2022-10-05 0.55 0.56 0.54 0.56 0.5M
2022-10-03 0.55 0.56 0.52 0.53 2.0M
2022-09-30 0.55 0.55 0.51 0.53 5.4M
2022-09-29 0.59 0.59 0.53 0.55 3.5M
2022-09-28 0.60 0.60 0.56 0.57 9.2M
2022-09-27 0.59 0.61 0.58 0.60 11.6M
2022-09-26 0.60 0.60 0.58 0.59 14.1M
2022-09-23 0.62 0.62 0.59 0.60 14.7M
2022-09-22 0.63 0.64 0.60 0.61 23.5M
2022-09-21 0.63 0.64 0.63 0.63 3.5M
2022-09-20 0.65 0.65 0.63 0.64 9.7M
2022-09-19 0.67 0.67 0.64 0.64 11.5M
2022-09-16 0.70 0.72 0.66 0.67 30.2M
2022-09-15 0.70 0.72 0.70 0.70 5.5M
2022-09-14 0.70 0.71 0.68 0.69 21.2M
2022-09-13 0.70 0.71 0.69 0.71 14.3M
2022-09-09 0.70 0.71 0.68 0.69 22.1M
2022-09-08 0.68 0.70 0.68 0.70 17.2M
2022-09-07 0.68 0.69 0.68 0.68 3.0M
2022-09-06 0.66 0.69 0.65 0.69 26.7M
2022-09-05 0.67 0.68 0.65 0.66 13.6M
2022-09-02 0.66 0.68 0.66 0.67 5.3M
2022-09-01 0.66 0.66 0.64 0.66 20.2M
2022-08-31 0.66 0.67 0.66 0.67 5.6M
2022-08-30 0.66 0.67 0.65 0.67 7.0M
2022-08-29 0.67 0.67 0.66 0.67 5.5M
2022-08-26 0.66 0.70 0.66 0.66 31.7M
2022-08-25 0.65 0.67 0.64 0.65 10.1M
2022-08-24 0.66 0.66 0.64 0.65 4.9M
2022-08-23 0.66 0.67 0.65 0.66 1.8M
2022-08-22 0.65 0.67 0.65 0.66 2.6M
2022-08-19 0.65 0.67 0.64 0.66 8.8M
2022-08-18 0.66 0.67 0.65 0.66 5.1M
2022-08-17 0.64 0.66 0.64 0.66 8.9M
2022-08-16 0.62 0.66 0.62 0.64 10.3M
2022-08-15 0.62 0.62 0.60 0.61 2.8M
2022-08-12 0.60 0.61 0.59 0.61 7.5M
2022-08-11 0.60 0.61 0.59 0.60 11.9M
2022-08-10 0.61 0.62 0.59 0.59 8.9M
2022-08-09 0.61 0.62 0.59 0.61 16.3M
2022-08-08 0.60 0.61 0.59 0.61 4.8M
2022-08-05 0.60 0.60 0.58 0.60 9.2M
2022-08-04 0.62 0.62 0.58 0.59 42.6M
2022-08-03 0.62 0.63 0.61 0.62 3.1M
2022-08-02 0.62 0.63 0.61 0.62 14.5M
2022-08-01 0.64 0.64 0.62 0.63 11.6M
2022-07-29 0.65 0.66 0.64 0.65 4.5M
2022-07-28 0.65 0.66 0.64 0.66 11.2M
2022-07-27 0.65 0.66 0.63 0.64 8.3M
2022-07-26 0.63 0.66 0.62 0.65 17.6M
2022-07-25 0.63 0.63 0.62 0.63 5.3M
2022-07-22 0.62 0.64 0.60 0.64 24.2M
2022-07-21 0.63 0.63 0.60 0.63 15.8M
2022-07-20 0.63 0.64 0.63 0.63 2.6M
2022-07-19 0.63 0.64 0.62 0.64 2.5M
2022-07-18 0.63 0.65 0.62 0.63 2.0M
2022-07-15 0.64 0.64 0.62 0.63 7.8M
2022-07-14 0.64 0.64 0.62 0.64 10.0M
2022-07-13 0.65 0.65 0.63 0.64 3.8M
2022-07-12 0.64 0.65 0.63 0.64 4.0M
2022-07-11 0.66 0.67 0.64 0.64 7.7M
2022-07-08 0.67 0.68 0.66 0.67 3.1M
2022-07-07 0.67 0.68 0.67 0.67 3.3M
2022-07-06 0.70 0.70 0.66 0.68 7.3M
2022-07-05 0.69 0.70 0.68 0.70 6.9M
2022-07-04 0.70 0.71 0.69 0.70 3.9M
2022-06-30 0.69 0.71 0.69 0.71 5.1M
2022-06-29 0.70 0.71 0.69 0.69 21.8M
2022-06-28 0.68 0.70 0.68 0.70 13.4M
2022-06-27 0.69 0.69 0.67 0.69 9.4M
2022-06-24 0.69 0.70 0.67 0.69 11.8M
2022-06-23 0.69 0.70 0.69 0.69 3.2M
2022-06-22 0.69 0.70 0.68 0.69 8.1M
2022-06-21 0.69 0.70 0.68 0.68 5.2M
2022-06-20 0.68 0.71 0.68 0.69 9.2M
2022-06-17 0.67 0.68 0.66 0.67 7.4M
2022-06-16 0.68 0.68 0.67 0.67 8.9M
2022-06-15 0.65 0.68 0.64 0.67 20.4M
2022-06-14 0.64 0.65 0.63 0.64 15.1M
2022-06-13 0.66 0.66 0.64 0.65 17.4M
2022-06-10 0.68 0.69 0.66 0.67 26.4M
2022-06-09 0.68 0.69 0.65 0.69 45.1M
2022-06-08 0.68 0.70 0.67 0.68 23.8M
2022-06-07 0.74 0.76 0.73 0.74 39.3M
2022-06-06 0.74 0.74 0.72 0.74 26.0M
2022-06-02 0.74 0.75 0.73 0.74 5.2M
2022-06-01 0.75 0.76 0.74 0.74 38.5M
2022-05-31 0.74 0.78 0.74 0.76 44.9M
2022-05-30 0.72 0.75 0.72 0.74 13.6M
2022-05-27 0.73 0.75 0.72 0.72 9.3M
2022-05-26 0.73 0.74 0.72 0.73 9.4M
2022-05-25 0.75 0.75 0.73 0.73 11.5M
2022-05-24 0.79 0.79 0.75 0.75 12.7M
2022-05-23 0.77 0.79 0.77 0.79 7.4M
2022-05-20 0.78 0.79 0.76 0.77 14.5M
2022-05-19 0.77 0.80 0.77 0.77 20.0M
2022-05-18 0.79 0.81 0.78 0.79 17.0M
2022-05-17 0.79 0.80 0.78 0.80 13.6M
2022-05-16 0.81 0.82 0.78 0.79 12.7M
2022-05-13 0.76 0.80 0.75 0.80 13.7M
2022-05-12 0.79 0.80 0.76 0.76 13.0M
2022-05-11 0.80 0.81 0.80 0.80 9.1M
2022-05-10 0.81 0.81 0.77 0.80 10.8M
2022-05-06 0.83 0.83 0.80 0.82 10.0M
2022-05-05 0.87 0.88 0.83 0.84 13.1M
2022-05-04 0.86 0.87 0.85 0.87 2.2M
2022-05-03 0.83 0.87 0.82 0.86 3.9M
2022-04-29 0.82 0.84 0.80 0.84 8.5M
2022-04-28 0.82 0.83 0.80 0.82 11.8M
2022-04-27 0.79 0.81 0.78 0.81 24.8M
2022-04-26 0.81 0.84 0.78 0.79 36.5M
2022-04-25 0.85 0.85 0.79 0.80 33.3M
2022-04-22 0.85 0.87 0.84 0.86 7.4M
2022-04-21 0.88 0.88 0.85 0.86 9.4M
2022-04-20 0.91 0.91 0.86 0.87 10.5M
2022-04-19 0.91 0.92 0.89 0.90 6.3M
2022-04-14 0.93 0.94 0.91 0.92 10.6M
2022-04-13 0.92 0.93 0.91 0.92 17.0M
2022-04-12 0.90 0.93 0.88 0.92 37.2M
2022-04-11 0.93 0.93 0.87 0.89 17.4M
2022-04-08 0.93 0.95 0.91 0.93 51.7M
2022-04-07 0.93 0.94 0.90 0.92 55.7M
2022-04-06 0.90 0.94 0.86 0.93 42.2M
2022-04-04 0.89 0.94 0.88 0.92 20.5M
2022-04-01 0.84 0.89 0.84 0.88 27.0M
2022-03-31 0.84 0.87 0.83 0.84 35.7M
2022-03-30 0.80 0.83 0.79 0.82 13.7M
2022-03-29 0.79 0.80 0.77 0.79 8.9M
2022-03-28 0.81 0.83 0.77 0.78 18.9M
2022-03-25 0.83 0.84 0.80 0.82 9.8M
2022-03-24 0.82 0.84 0.80 0.82 21.7M
2022-03-23 0.84 0.84 0.80 0.82 18.7M
2022-03-22 0.79 0.83 0.77 0.83 16.4M
2022-03-21 0.80 0.82 0.76 0.79 19.3M
2022-03-18 0.79 0.79 0.72 0.78 203.9M
2022-03-17 0.76 0.80 0.75 0.80 42.4M
2022-03-16 0.65 0.72 0.64 0.72 47.1M
2022-03-15 0.68 0.70 0.61 0.62 63.7M
2022-03-14 0.79 0.79 0.68 0.70 61.4M
2022-03-11 0.81 0.81 0.78 0.79 14.0M
2022-03-10 0.82 0.82 0.80 0.82 16.0M
2022-03-09 0.82 0.85 0.78 0.80 23.4M
2022-03-08 0.86 0.86 0.81 0.82 16.7M
2022-03-07 0.86 0.86 0.82 0.84 15.3M
2022-03-04 0.85 0.87 0.85 0.86 8.2M
2022-03-03 0.85 0.86 0.85 0.86 4.2M
2022-03-02 0.85 0.85 0.83 0.83 15.3M
2022-03-01 0.87 0.87 0.84 0.85 11.2M
2022-02-28 0.86 0.86 0.84 0.86 13.0M
2022-02-25 0.87 0.88 0.85 0.86 9.5M
2022-02-24 0.90 0.90 0.86 0.86 12.8M
2022-02-23 0.91 0.91 0.90 0.90 1.6M
2022-02-22 0.92 0.92 0.89 0.91 10.5M
2022-02-21 0.94 0.94 0.91 0.92 4.5M
2022-02-18 0.94 0.95 0.93 0.94 3.4M
2022-02-17 0.93 0.95 0.93 0.94 6.4M
2022-02-16 0.91 0.96 0.90 0.94 34.7M
2022-02-15 0.90 0.91 0.89 0.90 28.1M
2022-02-14 0.92 0.93 0.89 0.90 13.3M
2022-02-11 0.90 0.94 0.90 0.92 23.7M
2022-02-10 0.88 0.90 0.88 0.90 11.3M
2022-02-09 0.89 0.91 0.86 0.88 38.3M
2022-02-08 0.89 0.91 0.88 0.89 16.1M
2022-02-07 0.89 0.90 0.87 0.89 23.2M
2022-02-04 0.87 0.90 0.87 0.90 11.2M
2022-01-31 0.86 0.87 0.85 0.87 0.9M
2022-01-28 0.86 0.86 0.84 0.86 3.8M
2022-01-27 0.89 0.89 0.82 0.85 14.3M
2022-01-26 0.89 0.90 0.87 0.88 10.3M
2022-01-25 0.91 0.98 0.88 0.89 21.1M
2022-01-24 0.91 0.92 0.90 0.90 7.6M
2022-01-21 0.89 0.91 0.88 0.91 7.0M
2022-01-20 0.90 0.93 0.88 0.89 10.1M
2022-01-19 0.89 0.90 0.88 0.90 5.8M
2022-01-18 0.87 0.90 0.87 0.89 28.5M
2022-01-17 0.86 0.88 0.85 0.86 27.5M
2022-01-14 0.86 0.88 0.85 0.86 14.3M
2022-01-13 0.86 0.87 0.85 0.87 11.7M
2022-01-12 0.87 0.88 0.85 0.87 11.7M
2022-01-11 0.85 0.87 0.84 0.87 14.1M
2022-01-10 0.86 0.87 0.84 0.85 35.8M
2022-01-07 0.83 0.87 0.83 0.85 15.5M
2022-01-06 0.84 0.85 0.81 0.82 14.5M
2022-01-05 0.85 0.85 0.82 0.83 9.7M
2022-01-04 0.82 0.85 0.81 0.84 14.0M
2022-01-03 0.82 0.84 0.82 0.84 8.4M