Guoco Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 70.800 | 70.800 | 69.900 | 69.900 | 63.690 | 9,000 |
| 2024-05-23 | 70.250 | 70.300 | 69.900 | 69.900 | 63.690 | 5,000 |
| 2024-05-22 | 70.450 | 71.000 | 70.350 | 71.000 | 64.692 | 10,000 |
| 2024-05-21 | 70.350 | 71.000 | 70.350 | 71.000 | 64.692 | 3,000 |
| 2024-05-20 | 70.350 | 70.600 | 70.350 | 70.600 | 64.328 | 1,000 |
| 2024-05-17 | 71.000 | 71.450 | 71.000 | 71.000 | 64.692 | 6,000 |
| 2024-05-16 | 70.000 | 70.700 | 70.000 | 70.500 | 64.237 | 15,000 |
| 2024-05-14 | 70.900 | 70.900 | 69.850 | 69.900 | 63.690 | 27,000 |
| 2024-05-13 | 72.400 | 72.600 | 70.000 | 70.050 | 63.827 | 47,000 |
| 2024-05-10 | 69.900 | 71.950 | 69.850 | 71.950 | 65.558 | 51,000 |
| 2024-05-09 | 70.150 | 72.400 | 69.900 | 69.900 | 63.690 | 37,000 |
| 2024-05-08 | 71.250 | 71.250 | 70.300 | 70.400 | 64.146 | 16,000 |
| 2024-05-07 | 70.950 | 72.450 | 70.700 | 71.050 | 64.738 | 20,000 |
| 2024-05-06 | 74.450 | 74.450 | 71.500 | 71.500 | 65.148 | 4,000 |
| 2024-05-03 | 71.200 | 72.300 | 70.750 | 72.300 | 65.877 | 7,000 |
| 2024-05-02 | 74.550 | 74.700 | 71.200 | 72.200 | 65.786 | 20,000 |
| 2024-04-30 | 69.800 | 75.400 | 69.800 | 74.500 | 67.881 | 15,000 |
| 2024-04-29 | 76.200 | 76.200 | 74.000 | 75.400 | 68.701 | 19,400 |
| 2024-04-26 | 71.000 | 77.450 | 71.000 | 77.000 | 70.159 | 83,000 |
| 2024-04-25 | 70.000 | 70.100 | 70.000 | 70.100 | 63.872 | 11,000 |
| 2024-04-24 | 70.000 | 70.500 | 70.000 | 70.500 | 64.237 | 31,000 |
| 2024-04-23 | 69.500 | 71.000 | 69.500 | 70.000 | 63.781 | 14,000 |
| 2024-04-22 | 69.500 | 70.000 | 69.500 | 70.000 | 63.781 | 7,000 |
| 2024-04-19 | 70.950 | 71.000 | 70.000 | 70.000 | 63.781 | 9,000 |
| 2024-04-18 | 71.000 | 71.000 | 70.950 | 71.000 | 64.692 | 23,000 |
| 2024-04-17 | 70.100 | 71.950 | 70.100 | 71.000 | 64.692 | 16,000 |
| 2024-04-16 | 71.250 | 73.800 | 70.400 | 70.400 | 64.146 | 28,000 |
| 2024-04-15 | 75.250 | 75.250 | 75.250 | 75.250 | 68.565 | 2,000 |
| 2024-04-12 | 75.000 | 75.200 | 74.500 | 75.000 | 68.337 | 21,000 |
| 2024-04-11 | 77.500 | 77.500 | 76.000 | 76.000 | 69.248 | 29,000 |
| 2024-04-10 | 77.100 | 78.000 | 76.800 | 77.500 | 70.615 | 24,000 |
| 2024-04-09 | 78.000 | 80.000 | 78.000 | 79.850 | 72.756 | 8,000 |
| 2024-04-08 | 79.950 | 79.950 | 78.000 | 78.000 | 71.070 | 26,000 |
| 2024-04-05 | 85.050 | 85.050 | 78.500 | 78.700 | 71.708 | 65,000 |
| 2024-04-03 | 86.300 | 88.300 | 85.150 | 86.500 | 78.815 | 23,000 |
| 2024-04-02 | 89.800 | 89.800 | 86.300 | 86.300 | 78.633 | 56,000 |
| 2024-03-28 | 89.200 | 89.200 | 89.200 | 89.200 | 81.275 | 1,100 |
| 2024-03-27 | 90.000 | 90.100 | 90.000 | 90.000 | 82.004 | 8,000 |
| 2024-03-26 | 90.100 | 90.100 | 90.100 | 90.100 | 82.095 | 6,440 |
| 2024-03-25 | 87.000 | 90.400 | 87.000 | 90.400 | 82.369 | 12,000 |
| 2024-03-22 | 89.000 | 91.500 | 89.000 | 89.250 | 81.321 | 17,000 |
| 2024-03-21 | 90.000 | 91.750 | 85.850 | 89.500 | 81.549 | 30,000 |
| 2024-03-20 | 90.900 | 90.900 | 88.800 | 90.000 | 82.004 | 7,000 |
| 2024-03-19 | 90.750 | 91.650 | 90.450 | 91.250 | 83.143 | 22,000 |
| 2024-03-18 | 91.000 | 91.000 | 84.800 | 90.000 | 82.004 | 39,000 |
| 2024-03-15 | 92.950 | 92.950 | 91.050 | 91.050 | 82.961 | 4,000 |
| 2024-03-14 | 94.000 | 94.000 | 89.500 | 91.000 | 82.915 | 33,000 |
| 2024-03-13 | 91.000 | 94.000 | 89.800 | 93.200 | 84.920 | 40,000 |
| 2024-03-12 | 94.000 | 94.000 | 91.000 | 91.000 | 82.915 | 29,000 |
| 2024-03-11 | 92.000 | 97.000 | 92.000 | 94.000 | 85.649 | 61,000 |
| 2024-03-08 | 91.500 | 92.000 | 91.050 | 91.750 | 83.599 | 22,000 |
| 2024-03-07 | 90.700 | 91.500 | 90.000 | 91.500 | 82.915 | 45,000 |
| 2024-03-06 | 90.000 | 90.700 | 90.000 | 90.700 | 82.190 | 23,000 |
| 2024-03-05 | 88.200 | 91.100 | 88.200 | 90.000 | 81.556 | 65,200 |
| 2024-03-04 | 85.950 | 88.200 | 85.950 | 88.000 | 79.744 | 15,000 |
| 2024-03-01 | 87.500 | 87.500 | 86.050 | 86.050 | 77.977 | 7,000 |
| 2024-02-29 | 87.000 | 87.800 | 86.050 | 87.800 | 79.563 | 9,162 |
| 2024-02-28 | 85.500 | 87.100 | 85.500 | 87.100 | 78.928 | 14,000 |
| 2024-02-27 | 89.200 | 91.200 | 84.100 | 85.000 | 77.025 | 73,000 |
| 2024-02-26 | 89.450 | 89.450 | 88.300 | 89.450 | 81.058 | 38,000 |
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.