Guangdong Investment Ltd Historical Data - GUG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Guangdong Investment Ltd (GUG)
Guangdong Investment Ltd (GUG) Historical

Guangdong Investment Ltd (GUG)

0.7335

0.00

( 0.00% )

Updated: 13:34:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0115	1.59279778393	0.722	0.7495	0.7215	6441	0.7258352	DE
4	-0.002	-0.271923861319	0.7355	0.772	0.713	3531	0.7337295	DE
12	0.137	22.9673093043	0.5965	0.8225	0.5695	7514	0.73184945	DE
26	0.2913	65.8751696065	0.4422	0.8225	0.436	6779	0.64896504	DE
52	0.2125	40.7869481766	0.521	0.8225	0.3822	7330	0.54925617	DE
156	0.0035	0.479452054795	0.73	0.8225	0.3822	6950	0.57793188	DE
260	0.0035	0.479452054795	0.73	0.8225	0.3822	6950	0.57793188	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738704420	0.728	-0.0025	-0.34	0.729	0.729	0.728	1501
1738618020	0.7305	0.009	1.25	0.7325	0.7495	0.7305	10648
1738358820	0.7215	0	0.00	0.7215	0.7215	0.7215	0
1738272420	0.7215	-0.0005	-0.07	0.7215	0.7215	0.7215	1400
1738186020	0.722	-0.0015	-0.21	0.722	0.722	0.722	12216
1738099620	0.7235	0	0.00	0.7235	0.7235	0.7235	0
1738013220	0.7235	-0.0175	-2.36	0.7235	0.7235	0.7235	1500
1737754020	0.741	0	0.00	0.741	0.741	0.741	0
1737667620	0.741	0.004	0.54	0.7425	0.7425	0.713	3608
1737581220	0.737	0.0075	1.03	0.737	0.737	0.737	8635
1737494820	0.7295	0	0.00	0.7295	0.7295	0.7295	0
1737408420	0.7295	-0.02	-2.67	0.7295	0.7295	0.7295	1480
1737149220	0.7495	0.0165	2.25	0.7495	0.7495	0.7495	650
1737062820	0.733	0	0.00	0.733	0.733	0.733	321
1736976420	0.733	-0.0045	-0.61	0.761	0.761	0.733	131
1736890020	0.7375	-0.0135	-1.80	0.772	0.772	0.7375	6932
1736803620	0.751	-0.014	-1.83	0.751	0.751	0.751	4277
1736544420	0.765	0.0485	6.77	0.765	0.765	0.765	300
1736458020	0.7165	-0.0475	-6.22	0.7165	0.7165	0.7165	771
1736371620	0.764	-0.0005	-0.07	0.7355	0.764	0.7355	2131
1736285220	0.7645	-0.011	-1.42	0.7554999	0.7645	0.7554999	1964
1736198820	0.7755	-0.034	-4.20	0.776	0.778	0.7755	70575
1735939620	0.8095	0	0.00	0.8095	0.8095	0.8095	0
1735853220	0.8095	0.0165	2.08	0.8189999	0.8189999	0.8095	1320
1735594020	0.793	0.0035	0.44	0.7885	0.8225	0.7885	6484
1735334820	0.7895	0.021	2.73	0.7915	0.7915	0.7825	11810
1734989220	0.7685	-0.029	-3.64	0.8149999	0.8149999	0.7685	29
1734730020	0.7975	0.0405	5.35	0.7605	0.7975	0.7605	5965
1734643620	0.757	0	0.00	0.757	0.757	0.757	0
1734557220	0.757	-0.003	-0.39	0.7795	0.7795	0.757	31800
1734470820	0.76	-0.0105	-1.36	0.7584999	0.76	0.7584999	29407
1734384420	0.7705	-0.03	-3.75	0.7765	0.799	0.7705	6429
1734125220	0.8005	0.0405	5.33	0.8005	0.8005	0.8005	1200
1734038820	0.76	0.013	1.74	0.75	0.7765	0.75	8438
1733952420	0.747	0.067	9.85	0.718	0.747	0.718	798
1733866020	0.68	0.0565	9.06	0.632	0.68	0.632	18437
1733779620	0.6235	-0.002	-0.32	0.626	0.626	0.6235	15352
1733520420	0.6254999	0.0024999	0.40	0.603	0.6254999	0.601	4820
1733434020	0.623	0	0.00	0.623	0.623	0.623	0
1733347620	0.623	0	0.00	0.623	0.623	0.623	0
1733261220	0.623	0.0385	6.59	0.5955	0.623	0.5955	1401
1733174820	0.5845	-0.0245	-4.02	0.6125	0.6125	0.5845	5937
1732915620	0.609	0.021	3.57	0.588	0.609	0.588	2300
1732829220	0.588	-0.0135	-2.24	0.588	0.588	0.588	800
1732742820	0.6015	0	0.00	0.6015	0.6015	0.6015	0
1732656420	0.6015	0	0.00	0.6015	0.6015	0.6015	0
1732570020	0.6015	0	0.00	0.6015	0.6015	0.6015	0
1732310820	0.6015	0	0.00	0.6015	0.6015	0.6015	0
1732224420	0.6015	-0.0005	-0.08	0.5735	0.6015	0.5735	6000
1732138020	0.602	0.0325	5.71	0.607	0.607	0.602	11813
1732051620	0.5695	-0.003	-0.52	0.5695	0.5695	0.5695	800
1731965160	0.5725	0	0.00	0.5725	0.5725	0.5725	0
1731705960	0.5725	-0.04	-6.53	0.5965	0.5965	0.5725	181
1731619620	0.6125	0	0.00	0.6125	0.6125	0.6125	0
1731533220	0.6125	0	0.00	0.6125	0.6125	0.6125	0
1731446820	0.6125	0	0.00	0.6125	0.6125	0.6125	0
1731360420	0.6125	0.0025	0.41	0.6125	0.6125	0.6125	1500
1731101220	0.61	0.008	1.33	0.5895	0.61	0.5895	5200
1731014760	0.602	0.0015	0.25	0.6274999	0.6274999	0.602	418
1730928360	0.6005	0.0125	2.13	0.622	0.622	0.5965	913
1730841960	0.588	0.0150001	2.62	0.6135	0.6135	0.588	1354

Guangdong Investment

Frontier Digital Ventures (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions