Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	57.500	57.500	57.500	57.500	49.830	6,016
2023-11-13	58.000	58.000	57.500	57.500	49.830	16,000
2023-11-10	58.000	58.000	57.900	57.900	50.177	4,000
2023-11-08	58.150	58.150	58.100	58.100	50.350	2,000
2023-11-07	58.950	58.950	58.950	58.950	51.087	1,000
2023-11-06	59.850	59.850	59.000	59.000	51.130	2,000
2023-10-27	60.000	60.000	60.000	60.000	51.996	1,000
2023-10-24	58.750	58.750	58.750	58.750	50.913	4,000
2023-10-20	60.000	60.000	59.000	59.000	51.130	6,000
2023-10-19	60.000	60.000	60.000	60.000	51.996	2,000
2023-10-16	60.000	60.000	60.000	60.000	51.996	3,000
2023-10-13	60.000	60.000	59.750	59.750	51.780	11,000
2023-10-12	60.500	60.500	60.500	60.500	52.430	1,000
2023-10-11	59.950	60.500	59.950	60.500	52.430	6,000
2023-10-10	58.500	58.900	58.500	58.900	51.043	2,000
2023-10-06	58.000	58.000	58.000	58.000	50.263	1,000
2023-10-05	57.750	58.000	57.700	57.700	50.003	23,000
2023-10-04	57.100	57.100	57.100	57.100	49.483	1,000
2023-10-03	58.000	58.000	57.100	57.100	49.483	4,000
2023-09-29	58.500	58.500	58.200	58.200	50.437	2,000
2023-09-28	58.200	58.500	58.200	58.500	50.697	6,000
2023-09-26	59.500	59.500	59.500	59.500	51.563	1,000
2023-09-25	59.750	59.750	59.750	59.750	51.780	3,000
2023-09-22	59.100	59.500	59.100	59.500	51.563	5,000
2023-09-21	58.000	59.200	58.000	59.100	51.217	21,700
2023-09-20	57.500	57.500	57.500	57.500	49.830	2,000
2023-09-19	56.750	57.900	56.700	57.900	50.177	3,000
2023-09-18	57.500	57.850	56.700	57.500	49.830	104,000
2023-09-15	57.150	57.500	56.900	57.500	49.830	64,000
2023-09-14	56.200	56.500	55.700	56.500	48.963	5,000
2023-09-12	57.000	57.000	56.250	56.250	48.747	78,400
2023-09-11	55.650	55.650	55.100	55.600	48.183	16,000
2023-09-07	56.000	56.000	55.800	55.800	48.357	2,000
2023-09-06	56.000	56.000	56.000	56.000	48.530	4,000
2023-09-04	56.500	56.500	56.000	56.250	48.747	12,666
2023-08-31	56.550	56.550	56.550	56.550	49.007	3,000
2023-08-30	57.350	57.350	57.000	57.000	49.397	20,000
2023-08-29	58.000	58.050	57.500	57.500	49.830	30,000
2023-08-28	59.000	59.000	58.000	58.200	50.437	7,000
2023-08-22	59.000	59.000	59.000	59.000	51.130	3,000
2023-08-21	59.000	59.000	59.000	59.000	51.130	1,000
2023-08-18	59.200	59.200	59.200	59.200	51.303	1,000
2023-08-17	59.950	59.950	58.950	59.500	51.563	6,000
2023-08-15	60.200	61.000	60.200	61.000	52.863	1,000
2023-08-14	61.000	61.000	61.000	61.000	52.863	2,000
2023-08-11	62.150	62.150	62.000	62.000	53.730	14,000
2023-08-10	62.800	62.800	62.500	62.500	54.163	9,400
2023-08-09	64.950	64.950	64.500	64.500	55.896	2,000
2023-08-07	65.000	65.000	65.000	65.000	56.330	1,000
2023-08-04	65.000	65.000	65.000	65.000	56.330	10,000
2023-08-03	64.950	65.000	64.300	65.000	56.330	23,000
2023-08-02	64.300	64.300	64.300	64.300	55.723	1,000
2023-08-01	64.500	65.650	64.500	65.400	56.676	11,000
2023-07-31	61.000	63.600	61.000	63.500	55.030	19,480
2023-07-28	59.200	61.000	59.200	61.000	52.863	17,700
2023-07-27	59.200	59.200	59.200	59.200	51.303	20,000
2023-07-26	59.200	59.200	59.200	59.200	51.303	1,000
2023-07-25	59.150	59.200	59.150	59.200	51.303	26,000
2023-07-24	59.050	59.050	58.300	58.300	50.523	11,000
2023-07-21	59.000	59.000	58.200	58.200	50.437	2,000

← NewerPage 12 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.