Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	59.200	59.200	59.000	59.000	51.130	85,000
2023-07-19	59.200	59.200	59.000	59.200	51.303	75,000
2023-07-18	59.200	59.200	59.200	59.200	51.303	56,000
2023-07-14	59.000	59.000	59.000	59.000	51.130	1,000
2023-07-13	59.050	59.050	59.000	59.000	51.130	4,000
2023-07-12	59.400	59.900	59.000	59.000	51.130	24,000
2023-07-11	59.400	59.400	59.400	59.400	51.477	1,000
2023-07-10	59.000	59.250	59.000	59.200	51.303	2,000
2023-07-07	58.000	58.000	58.000	58.000	50.263	2,000
2023-07-06	58.000	58.000	58.000	58.000	50.263	2,000
2023-07-05	58.200	58.200	58.200	58.200	50.437	2,000
2023-07-04	58.300	58.300	58.200	58.200	50.437	2,000
2023-07-03	58.850	58.900	58.850	58.900	51.043	2,000
2023-06-30	58.200	58.850	58.000	58.850	51.000	9,000
2023-06-29	58.900	58.900	58.900	58.900	51.043	1,000
2023-06-28	58.750	58.750	58.450	58.450	50.653	2,000
2023-06-27	59.000	59.000	59.000	59.000	51.130	1,000
2023-06-23	59.000	59.000	59.000	59.000	51.130	2,000
2023-06-21	60.000	60.000	60.000	60.000	51.996	5,000
2023-06-19	58.450	58.450	58.450	58.450	50.653	3,000
2023-06-16	59.000	59.000	59.000	59.000	51.130	1,200
2023-06-15	59.000	59.000	58.500	58.650	50.827	4,000
2023-06-14	59.000	59.000	58.800	58.800	50.957	15,000
2023-06-13	59.000	59.000	59.000	59.000	51.130	10,000
2023-06-12	59.000	59.250	59.000	59.000	51.130	36,740
2023-06-09	58.500	59.000	58.500	59.000	51.130	2,000
2023-06-06	59.050	59.050	59.000	59.000	51.130	29,000
2023-06-05	59.000	59.000	59.000	59.000	51.130	1,000
2023-06-02	58.600	58.600	58.600	58.600	50.783	2,000
2023-06-01	57.600	57.600	57.600	57.600	49.917	2,000
2023-05-31	58.500	58.600	57.200	57.500	49.830	5,000
2023-05-29	58.500	58.500	58.350	58.500	50.697	8,000
2023-05-25	60.000	60.000	58.800	58.800	50.957	38,000
2023-05-24	60.250	60.250	60.000	60.000	51.996	4,000
2023-05-23	59.600	59.900	59.600	59.600	51.650	2,000
2023-05-22	59.000	59.800	58.050	58.900	51.043	34,000
2023-05-19	60.000	60.000	60.000	60.000	51.996	11,000
2023-05-18	60.200	60.500	59.900	60.000	51.996	21,000
2023-05-17	62.000	62.000	61.000	61.600	53.383	13,000
2023-05-16	62.200	62.200	61.650	62.000	53.730	40,000
2023-05-15	62.650	63.000	62.500	63.000	54.596	5,000
2023-05-11	64.000	64.000	64.000	64.000	55.463	2,000
2023-05-10	64.150	64.150	63.500	64.000	55.463	11,000
2023-05-09	64.500	65.000	64.500	64.550	55.940	35,000
2023-05-08	65.000	65.000	65.000	65.000	56.330	2,000
2023-05-05	65.650	66.000	65.000	65.000	56.330	38,000
2023-05-04	66.000	66.000	66.000	66.000	57.196	1,000
2023-05-03	66.700	66.700	66.000	66.000	57.196	9,000
2023-04-25	66.700	66.700	66.700	66.700	57.803	1,000
2023-04-24	67.800	68.000	66.900	66.900	57.976	6,000
2023-04-21	67.000	67.000	67.000	67.000	58.063	10,000
2023-04-20	67.300	67.300	67.100	67.300	58.323	3,000
2023-04-18	67.800	67.800	67.600	67.600	58.583	1,000
2023-04-17	67.500	67.500	67.200	67.200	58.236	2,000
2023-04-06	67.150	67.150	67.150	67.150	58.193	1,000
2023-03-27	68.000	68.000	68.000	68.000	58.929	1,000
2023-03-22	68.000	68.000	68.000	68.000	58.929	3,000
2023-03-13	68.000	70.000	67.150	68.000	58.929	55,000
2023-03-09	68.000	68.000	68.000	68.000	58.929	1,000
2023-03-07	70.000	70.000	70.000	70.000	60.229	12,000

← NewerPage 13 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.