Guoco Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 69.000 | 69.000 | 68.600 | 68.800 | 68.800 | 14,000 |
| 2026-10-21 | 69.200 | 69.200 | 69.000 | 69.000 | 69.000 | 4,000 |
| 2026-10-20 | 69.850 | 69.850 | 69.850 | 69.850 | 69.850 | 1,000 |
| 2026-10-16 | 69.800 | 69.800 | 68.700 | 69.100 | 69.100 | 0 |
| 2026-10-15 | 69.800 | 69.800 | 68.700 | 69.100 | 69.100 | 17,000 |
| 2026-10-14 | 69.900 | 70.000 | 69.000 | 69.800 | 69.800 | 13,063 |
| 2026-10-13 | 70.300 | 70.300 | 69.950 | 70.100 | 70.100 | 2,000 |
| 2026-10-12 | 70.500 | 70.500 | 69.050 | 69.900 | 69.900 | 16,000 |
| 2026-10-09 | 71.250 | 71.250 | 70.250 | 70.500 | 70.500 | 3,000 |
| 2026-10-08 | 71.000 | 71.200 | 71.000 | 71.200 | 71.200 | 7,000 |
| 2026-10-07 | 71.000 | 71.200 | 71.000 | 71.200 | 71.200 | 7,000 |
| 2026-10-06 | 71.400 | 71.400 | 71.000 | 71.000 | 71.000 | 3,000 |
| 2026-10-05 | 71.000 | 71.500 | 71.000 | 71.500 | 71.500 | 9,000 |
| 2026-10-02 | 72.000 | 72.000 | 71.000 | 71.000 | 71.000 | 10,000 |
| 2026-09-30 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2026-09-29 | 71.000 | 71.600 | 71.000 | 71.500 | 71.500 | 24,000 |
| 2026-09-28 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2026-09-25 | 72.000 | 72.000 | 71.500 | 71.500 | 71.500 | 6,000 |
| 2026-09-24 | 71.750 | 71.800 | 71.600 | 71.800 | 71.800 | 8,000 |
| 2026-09-23 | 71.500 | 71.600 | 71.300 | 71.500 | 71.500 | 14,000 |
| 2026-09-22 | 70.700 | 71.500 | 70.500 | 71.500 | 71.500 | 3,000 |
| 2026-09-21 | 71.000 | 71.000 | 70.000 | 70.900 | 70.900 | 25,032 |
| 2026-09-18 | 71.850 | 71.850 | 71.850 | 71.850 | 71.850 | 1,000 |
| 2026-09-17 | 70.700 | 70.700 | 70.700 | 70.700 | 70.700 | 0 |
| 2026-09-16 | 70.700 | 70.700 | 70.700 | 70.700 | 70.700 | 0 |
| 2026-09-15 | 71.000 | 71.000 | 70.500 | 70.700 | 70.700 | 10,000 |
| 2026-09-14 | 71.000 | 71.500 | 70.500 | 71.000 | 71.000 | 61 |
| 2026-09-11 | 71.500 | 71.500 | 70.550 | 71.000 | 71.000 | 16,000 |
| 2026-09-10 | 71.500 | 71.500 | 71.000 | 71.000 | 71.000 | 4,000 |
| 2026-09-09 | 72.100 | 72.100 | 71.700 | 72.000 | 72.000 | 7,000 |
| 2026-09-08 | 71.950 | 72.450 | 71.600 | 71.600 | 71.600 | 10,000 |
| 2026-09-07 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2026-09-04 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 2,000 |
| 2026-09-03 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 1,000 |
| 2026-09-02 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 2,000 |
| 2026-09-01 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 8,000 |
| 2026-08-31 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2026-08-28 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2026-08-27 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2026-08-26 | 71.500 | 71.500 | 70.000 | 70.150 | 70.150 | 11,000 |
| 2026-08-25 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 1,000 |
| 2026-08-24 | 71.000 | 72.000 | 70.300 | 71.500 | 71.500 | 4,000 |
| 2026-08-21 | 72.000 | 72.400 | 71.750 | 72.400 | 72.400 | 12,000 |
| 2026-08-20 | 71.500 | 71.900 | 71.500 | 71.900 | 71.900 | 6,000 |
| 2026-08-19 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 1,000 |
| 2026-08-18 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2026-08-17 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 4,000 |
| 2026-08-14 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,000 |
| 2026-08-13 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 2,000 |
| 2026-08-12 | 71.100 | 71.100 | 71.000 | 71.000 | 71.000 | 16,000 |
| 2026-08-11 | 71.150 | 71.300 | 71.000 | 71.300 | 71.300 | 12,000 |
| 2026-08-10 | 71.100 | 71.100 | 71.100 | 71.100 | 71.100 | 3,000 |
| 2026-08-07 | 71.650 | 71.650 | 71.650 | 71.650 | 71.650 | 2,000 |
| 2026-08-06 | 71.000 | 71.500 | 71.000 | 71.500 | 71.500 | 12,000 |
| 2026-08-05 | 70.800 | 71.000 | 70.800 | 71.000 | 71.000 | 7,000 |
| 2026-08-04 | 70.150 | 70.500 | 70.100 | 70.500 | 70.500 | 3,000 |
| 2026-08-03 | 70.150 | 70.500 | 70.100 | 70.500 | 70.500 | 3,000 |
| 2026-07-31 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 1,000 |
| 2026-07-30 | 70.200 | 70.300 | 70.200 | 70.250 | 70.250 | 8,000 |
| 2026-07-29 | 70.350 | 70.350 | 70.000 | 70.100 | 70.100 | 7,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 0.7000 HKD |
| 2025-11-19 | 2.9000 HKD |
| 2025-03-10 | 0.6000 HKD |
| 2024-11-19 | 2.7000 HKD |
| 2024-03-08 | 0.5000 HKD |
| 2023-11-21 | 2.5000 HKD |
| 2023-03-08 | 0.5000 HKD |
| 2022-11-11 | 1.5000 HKD |
| 2022-03-08 | 0.5000 HKD |
| 2021-11-11 | 1.5000 HKD |
| 2021-03-08 | 0.5000 HKD |
| 2020-11-11 | 1.5000 HKD |
| 2020-03-06 | 1.0000 HKD |
| 2019-11-21 | 3.0000 HKD |
| 2019-03-13 | 1.0000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.