Guoco Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	89.500	89.500	88.000	89.500	81.103	39,000
2024-02-22	83.750	89.850	83.750	89.500	81.103	94,000
2024-02-21	89.500	89.950	84.500	85.150	77.161	63,000
2024-02-20	75.350	90.000	75.350	88.000	79.744	152,000
2024-02-19	75.150	75.450	74.450	74.500	67.510	11,000
2024-02-16	72.150	74.700	72.150	74.650	67.646	8,000
2024-02-15	71.900	71.900	71.000	71.850	65.109	9,000
2024-02-14	71.200	71.350	70.700	70.700	64.067	18,000
2024-02-09	73.000	73.000	72.000	72.000	65.245	2,000
2024-02-08	73.000	73.000	71.150	71.950	65.200	19,000
2024-02-07	73.050	74.000	72.900	74.000	67.057	9,000
2024-02-06	75.500	75.800	73.000	75.000	67.963	17,000
2024-02-05	76.900	76.900	74.000	74.300	67.329	18,000
2024-02-02	76.900	76.950	74.800	76.750	69.549	23,000
2024-02-01	72.000	80.000	72.000	76.900	69.685	49,000
2024-01-31	64.600	80.000	64.600	71.500	64.792	108,800
2024-01-30	64.650	66.000	62.250	65.950	59.763	60,000
2024-01-29	59.350	65.000	59.350	65.000	58.902	95,900
2024-01-26	53.750	60.000	53.750	57.150	51.788	32,183,711
2024-01-25	52.950	53.200	52.900	53.000	48.028	7,000
2024-01-24	52.150	52.500	52.000	52.250	47.348	7,000
2024-01-23	52.500	53.000	52.000	53.000	48.028	5,000
2024-01-22	54.000	54.350	52.100	53.750	48.707	20,000
2024-01-19	53.100	53.400	53.000	53.000	48.028	24,000
2024-01-18	54.000	54.000	52.600	53.000	48.028	20,000
2024-01-17	53.000	53.000	52.000	52.000	47.121	6,000
2024-01-16	54.350	54.350	53.600	53.600	48.571	11,000
2024-01-15	54.350	55.000	54.350	54.350	49.251	13,000
2024-01-12	54.350	55.050	54.350	54.350	49.251	5,017
2024-01-11	54.800	54.800	54.350	54.350	49.251	3,000
2024-01-10	56.000	56.000	55.500	55.500	50.293	3,000
2024-01-09	56.000	56.450	56.000	56.450	51.154	3,000
2024-01-08	55.850	57.000	55.850	57.000	51.652	2,000
2024-01-05	57.000	57.500	57.000	57.350	51.969	3,000
2024-01-04	58.000	58.000	58.000	58.000	52.558	5,000
2024-01-03	55.500	58.500	55.500	57.900	52.468	13,000
2024-01-02	55.600	55.600	55.600	55.600	50.384	9,000
2023-12-29	57.000	57.000	56.300	56.300	51.018	4,000
2023-12-28	56.750	56.750	56.400	56.750	51.426	7,000
2023-12-22	57.500	58.000	57.500	58.000	52.558	10,000
2023-12-20	58.500	58.500	55.550	55.550	50.338	5,000
2023-12-18	56.000	58.000	56.000	57.900	52.468	30,000
2023-12-15	52.350	55.000	52.350	55.000	49.840	45,977
2023-12-14	52.000	52.000	52.000	52.000	47.121	179,060
2023-12-13	51.500	51.600	51.500	51.500	46.668	19,018
2023-12-12	52.000	52.000	52.000	52.000	47.121	8,000
2023-12-11	52.000	52.200	52.000	52.000	47.121	9,000
2023-12-08	52.500	52.500	52.000	52.000	47.121	7,000
2023-12-07	52.500	52.500	51.800	52.000	47.121	14,000
2023-12-06	53.000	53.000	52.500	52.500	47.574	7,000
2023-12-05	52.100	52.100	51.800	52.000	47.121	25,000
2023-11-30	54.000	54.000	53.000	53.000	48.028	2,000
2023-11-29	53.500	53.500	53.500	53.500	48.481	5,000
2023-11-27	53.750	53.750	53.750	53.750	48.707	1,000
2023-11-24	55.000	55.000	54.000	54.000	48.934	10,000
2023-11-22	53.400	54.000	53.400	54.000	48.934	6,000
2023-11-21	55.000	55.300	55.000	55.300	50.112	3,000
2023-11-20	57.000	57.250	56.850	57.250	49.613	12,000
2023-11-16	57.650	57.650	57.650	57.650	49.960	1,000
2023-11-15	57.500	58.000	57.400	57.400	49.743	25,000

← NewerPage 11 of 17 · 965 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.