Guangdong Investment Ltd (PK) (GGDVY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -2.07752723588 | 39.47 | 39.47 | 35.9 | 172 | 39.10290698 | DR |
| 4 | -3.05 | -7.31414868106 | 41.7 | 41.7 | 35.9 | 209 | 40.04309904 | DR |
| 12 | 6.41 | 19.882133995 | 32.24 | 41.7 | 29.72 | 401 | 33.51026455 | DR |
| 26 | 12.34 | 46.9023185101 | 26.31 | 41.7 | 24.9 | 750 | 32.95345094 | DR |
| 52 | 0.17 | 0.441787941788 | 38.48 | 41.7 | 21.1 | 1701 | 30.94222609 | DR |
| 156 | -25.195 | -39.4627613752 | 63.845 | 73.11 | 21.1 | 1687 | 44.18863322 | DR |
| 260 | -66.35 | -63.1904761905 | 105 | 109.57 | 21.1 | 1536 | 55.33450898 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1736375340 | 38.65 | -0.82 | -2.08 | 38.65 | 38.65 | 38.65 | 154 |
| 1736288940 | 39.47 | -1.72 | -4.18 | 39.47 | 39.47 | 39.47 | 190 |
| 1736202180 | 41.19 | 0 | 0.00 | 41.19 | 41.19 | 41.19 | 0 |
| 1735942980 | 41.19 | 5.01 | 13.85 | 41.7 | 41.7 | 41.19 | 282 |
| 1735856400 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735683600 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735597200 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735338000 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735251600 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1735078800 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734992400 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734733200 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734646800 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734560400 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734474000 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734387600 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734128400 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1734042000 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1733955600 | 36.18 | 0 | 0.00 | 36.18 | 36.18 | 36.18 | 0 |
| 1733869200 | 36.18 | 1.31 | 3.76 | 36.18 | 36.18 | 36.18 | 1009 |
| 1733782800 | 34.87 | 0 | 0.00 | 34.87 | 34.87 | 34.87 | 0 |
| 1733523600 | 34.87 | 3.87 | 12.48 | 34.68 | 34.87 | 34.68 | 320 |
| 1733437740 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733351340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733264940 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733178540 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1732919340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1732746540 | 31 | 1.05 | 3.49 | 31 | 31 | 31 | 369 |
| 1732660140 | 29.955 | -1.55 | -4.90 | 29.955 | 29.955 | 29.955 | 124 |
| 1732573740 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732314540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732228140 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732141740 | 31.5 | -1.3 | -3.96 | 31.8 | 31.8 | 31.5 | 572 |
| 1732054860 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1731968460 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1731709260 | 32.799999 | 1.88 | 6.09 | 32.799999 | 32.799999 | 32.799999 | 933 |
| 1731623160 | 30.916 | 0 | 0.00 | 30.916 | 30.916 | 30.916 | 0 |
| 1731536760 | 30.916 | -1.49 | -4.61 | 30.92 | 30.92 | 30.916 | 295 |
| 1731450000 | 32.409999 | 0 | 0.00 | 32.409999 | 32.409999 | 32.409999 | 0 |
| 1731363600 | 32.409999 | 0 | 0.00 | 32.409999 | 32.409999 | 32.409999 | 0 |
| 1731104400 | 32.409999 | -0.44 | -1.33 | 32.409999 | 32.409999 | 32.409999 | 100 |
| 1731018540 | 32.848 | 1.45 | 4.61 | 33 | 33 | 32.848 | 208 |
| 1730931960 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1730845560 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1730759160 | 31.4 | -3 | -8.72 | 31.4 | 31.4 | 31.4 | 416 |
| 1730496420 | 34.4 | 4.68 | 15.75 | 34.4 | 34.4 | 34.4 | 244 |
| 1730409900 | 29.72 | 0 | 0.00 | 29.72 | 29.72 | 29.72 | 0 |
| 1730323500 | 29.72 | -4.28 | -12.59 | 29.72 | 29.72 | 29.72 | 197 |
| 1730237280 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1730150880 | 34 | 1.35 | 4.13 | 34 | 34 | 34 | 302 |
| 1729891560 | 32.65 | 0 | 0.00 | 32.65 | 32.65 | 32.65 | 0 |
| 1729805160 | 32.65 | -0.75 | -2.25 | 32.65 | 32.65 | 32.65 | 167 |
| 1729718700 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1729632300 | 33.4 | 1.19 | 3.69 | 32.5 | 33.5 | 32.5 | 528 |
| 1729545600 | 32.21 | 0.69 | 2.19 | 32.24 | 34 | 32.2 | 1203 |
| 1729286400 | 31.52 | -1.48 | -4.48 | 31.52 | 31.52 | 31.52 | 125 |
| 1729200000 | 33 | 0.65 | 1.99 | 33 | 33 | 33 | 166 |
| 1729113960 | 32.354999 | 2.55 | 8.57 | 31.33 | 32.3985 | 31.33 | 1891 |
| 1729027680 | 29.8 | -3.45 | -10.38 | 29.8 | 29.8 | 29.8 | 263 |
| 1728941220 | 33.25 | -0.65 | -1.92 | 33.25 | 33.25 | 33.25 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
