Guangdong Investment

GGDVY
🏛️ usa →
46.25
Last Update: 2025-09-25
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 63.68 63.68 63.68 63.68 0.0M
2021-12-29 62.09 62.09 62.09 62.09 0.0M
2021-12-28 64.40 64.40 64.40 64.40 0.0M
2021-12-27 63.08 64.54 63.08 64.54 0.0M
2021-12-23 60.53 62.65 60.53 62.65 0.0M
2021-12-22 62.58 62.63 62.46 62.46 0.0M
2021-12-21 63.12 63.22 62.58 62.63 0.0M
2021-12-20 63.72 63.72 63.72 63.72 0.0M
2021-12-16 62.96 62.96 62.96 62.96 0.0M
2021-12-15 62.27 63.60 62.27 63.60 0.0M
2021-12-13 61.26 62.18 61.26 62.00 0.0M
2021-12-10 62.54 66.60 62.54 62.59 0.0M
2021-12-09 64.69 64.69 62.39 62.39 0.0M
2021-12-08 66.63 66.63 65.16 65.16 0.0M
2021-12-07 64.37 64.37 64.37 64.37 0.0M
2021-12-06 64.22 65.17 64.22 65.17 0.0M
2021-12-03 64.51 67.97 64.51 67.97 0.0M
2021-12-02 68.33 68.37 66.62 67.00 0.0M
2021-12-01 66.53 66.53 66.53 66.53 0.0M
2021-11-30 67.83 67.83 67.83 67.83 0.0M
2021-11-29 69.04 70.52 69.04 70.52 0.0M
2021-11-24 68.29 68.29 68.29 68.29 0.0M
2021-11-23 65.70 66.48 65.70 66.48 0.0M
2021-11-22 64.58 65.07 64.01 64.01 0.0M
2021-11-19 65.75 65.75 65.75 65.75 0.0M
2021-11-18 65.54 66.11 65.54 65.54 0.0M
2021-11-17 65.96 65.96 65.96 65.96 0.0M
2021-11-16 64.55 65.15 64.54 64.56 0.0M
2021-11-11 67.07 67.07 66.87 66.87 0.0M
2021-11-10 66.03 67.14 66.03 67.14 0.0M
2021-11-08 65.21 65.21 65.21 65.21 0.0M
2021-11-05 62.13 62.34 62.13 62.34 0.0M
2021-11-03 65.17 65.17 65.17 65.17 0.0M
2021-11-02 65.00 65.20 63.95 64.20 0.0M
2021-11-01 65.84 65.84 65.84 65.84 0.0M
2021-10-29 63.15 63.15 63.15 63.15 0.0M
2021-10-28 62.76 62.76 62.76 62.76 0.0M
2021-10-27 62.18 62.18 62.18 62.18 0.0M
2021-10-25 63.92 63.92 63.92 63.92 0.0M
2021-10-22 64.76 64.76 64.76 64.76 0.0M
2021-10-21 62.02 62.07 62.02 62.07 0.0M
2021-10-19 64.60 64.60 64.60 64.60 0.0M
2021-10-18 64.51 64.51 64.51 64.51 0.0M
2021-10-11 65.87 65.87 65.87 65.87 0.0M
2021-10-08 63.61 63.61 63.61 63.61 0.0M
2021-10-05 63.72 63.72 63.72 63.72 0.0M
2021-10-04 63.74 63.74 63.74 63.74 0.0M
2021-10-01 66.21 66.21 66.21 66.21 0.0M
2021-09-30 65.47 65.47 65.47 65.47 0.0M
2021-09-29 62.69 62.74 62.58 62.58 0.0M
2021-09-24 64.63 64.83 64.63 64.83 0.0M
2021-09-23 67.28 67.28 67.28 67.28 0.0M
2021-09-21 63.86 63.86 63.86 63.86 0.0M
2021-09-15 69.50 69.50 69.50 69.50 0.0M
2021-09-14 69.11 69.11 69.11 69.11 0.0M
2021-09-13 69.67 69.67 69.67 69.67 0.0M
2021-09-07 73.13 73.13 73.13 73.13 0.0M
2021-09-03 74.24 74.24 74.24 74.24 0.0M
2021-09-02 74.90 75.10 73.36 74.48 0.0M
2021-09-01 68.48 68.48 68.48 68.48 0.0M
2021-08-31 66.85 71.00 66.81 71.00 0.0M
2021-08-27 70.07 70.07 70.07 70.07 0.0M
2021-08-25 70.00 70.00 70.00 70.00 0.0M
2021-08-24 69.09 69.09 69.09 69.09 0.0M
2021-08-23 69.82 70.32 69.82 69.97 0.0M
2021-08-20 71.46 71.46 71.46 71.46 0.0M
2021-08-19 67.02 67.02 67.02 67.02 0.0M
2021-08-18 70.03 70.03 70.03 70.03 0.0M
2021-08-17 70.27 70.27 69.42 69.42 0.0M
2021-08-13 68.59 70.93 68.59 70.93 0.0M
2021-08-12 68.89 68.89 68.89 68.89 0.0M
2021-08-11 74.41 74.41 74.41 74.41 0.0M
2021-07-27 68.14 68.14 68.14 68.14 0.0M
2021-07-21 72.65 72.65 71.86 71.86 0.0M
2021-07-20 71.30 71.66 71.30 71.66 0.0M
2021-07-19 71.70 71.70 71.08 71.08 0.0M
2021-07-09 69.68 69.68 68.94 68.94 0.0M
2021-07-08 69.69 69.69 69.69 69.69 0.0M
2021-07-07 71.56 71.56 71.56 71.56 0.0M
2021-07-06 70.76 70.76 70.71 70.71 0.0M
2021-07-02 72.02 72.02 72.02 72.02 0.0M
2021-07-01 72.87 72.87 71.40 71.40 0.0M
2021-06-30 72.18 72.18 72.05 72.05 0.0M
2021-06-28 71.62 72.30 71.62 72.30 0.0M
2021-06-25 73.11 73.11 73.11 73.11 0.0M
2021-06-24 71.19 74.13 71.19 74.13 0.0M
2021-06-22 74.95 75.45 74.95 75.45 0.0M
2021-06-21 77.35 77.35 77.35 77.35 0.0M
2021-06-18 75.55 75.64 75.50 75.50 0.0M
2021-06-17 72.23 72.23 72.23 72.23 0.0M
2021-06-16 75.80 75.80 75.80 75.80 0.0M
2021-06-15 76.00 76.00 75.95 75.95 0.0M
2021-06-11 73.44 73.45 73.44 73.45 0.0M
2021-06-08 72.41 72.41 72.27 72.27 0.0M
2021-06-07 72.77 72.91 72.77 72.90 0.0M
2021-06-03 72.92 72.92 72.92 72.92 0.0M
2021-06-02 74.00 74.55 74.00 74.55 0.0M
2021-05-27 73.21 73.21 72.71 72.71 0.0M
2021-05-26 72.50 72.50 72.50 72.50 0.0M
2021-05-25 72.35 72.35 71.88 71.88 0.0M
2021-05-24 72.30 72.79 72.30 72.79 0.0M
2021-05-20 74.16 74.16 73.21 73.21 0.0M
2021-05-18 73.81 75.75 73.81 75.63 0.0M
2021-05-17 73.98 73.98 73.81 73.81 0.0M
2021-05-13 74.40 74.40 74.40 74.40 0.0M
2021-05-12 75.21 75.21 72.98 74.71 0.0M
2021-05-04 77.25 77.25 77.25 77.25 0.0M
2021-05-03 77.55 77.55 77.55 77.55 0.0M
2021-04-30 78.14 78.14 78.14 78.14 0.0M
2021-04-28 76.75 76.75 76.75 76.75 0.0M
2021-04-26 78.00 78.00 78.00 78.00 0.0M
2021-04-23 79.10 79.10 79.10 79.10 0.0M
2021-04-22 78.97 78.97 78.97 78.97 0.0M
2021-04-20 78.41 78.41 78.20 78.30 0.0M
2021-04-19 79.36 79.36 79.12 79.12 0.0M
2021-04-14 79.10 79.12 79.10 79.12 0.0M
2021-04-13 80.50 80.50 79.47 79.47 0.0M
2021-04-06 80.50 80.50 80.50 80.50 0.0M
2021-04-05 80.24 80.24 80.24 80.24 0.0M
2021-04-01 77.61 80.46 77.61 80.46 0.0M
2021-03-31 82.00 82.00 82.00 82.00 0.0M
2021-03-29 84.80 84.80 84.80 84.80 0.0M
2021-03-24 92.05 92.54 92.05 92.50 0.0M
2021-03-18 90.95 90.95 90.95 90.95 0.0M
2021-03-17 93.15 93.44 93.15 93.44 0.0M
2021-03-16 92.10 92.10 91.80 91.80 0.0M
2021-03-15 92.00 92.62 92.00 92.41 0.0M
2021-03-12 91.79 91.79 91.79 91.79 0.0M
2021-03-08 88.65 92.34 88.65 92.34 0.0M
2021-03-05 87.01 87.22 87.01 87.22 0.0M
2021-03-03 89.04 89.04 89.04 89.04 0.0M
2021-03-01 88.93 88.93 88.93 88.93 0.0M
2021-02-26 90.75 90.75 88.85 88.85 0.0M
2021-02-24 86.69 86.69 86.69 86.69 0.0M
2021-02-22 87.75 87.75 84.80 84.80 0.0M
2021-02-18 87.32 87.32 87.32 87.32 0.0M
2021-02-12 89.07 89.07 89.07 89.07 0.0M
2021-02-11 89.07 89.07 89.07 89.07 0.0M
2021-02-04 87.38 87.38 87.38 87.38 0.0M
2021-02-02 91.00 91.00 91.00 91.00 0.0M
2021-01-28 90.35 90.35 90.35 90.35 0.0M
2021-01-26 90.70 90.70 90.21 90.21 0.0M
2021-01-25 88.46 88.46 88.46 88.46 0.0M
2021-01-20 90.95 90.95 90.95 90.95 0.0M
2021-01-12 89.70 89.70 89.70 89.70 0.0M
2021-01-11 93.42 93.90 93.42 93.90 0.0M
2021-01-08 91.47 91.47 91.47 91.47 0.0M
2021-01-04 93.56 93.56 90.06 90.06 0.0M