Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	71.000	71.000	71.000	71.000	61.090	1,000
2023-02-28	71.000	71.000	71.000	71.000	61.090	1,000
2023-02-23	71.000	71.000	71.000	71.000	61.090	3,000
2023-02-22	71.200	71.200	71.000	71.000	61.090	16,000
2023-02-21	73.000	73.250	70.600	71.450	61.477	3,000
2023-02-14	73.000	73.000	71.800	73.000	62.811	450
2023-02-13	72.500	73.250	72.500	73.050	62.854	9,000
2023-02-09	72.400	72.500	72.250	72.500	62.380	6,200
2023-02-07	71.500	71.500	71.500	71.500	61.520	1,000
2023-02-02	73.000	73.000	72.950	72.950	62.767	2,000
2023-02-01	72.000	72.100	72.000	72.100	62.036	3,241
2023-01-31	72.100	72.100	72.100	72.100	62.036	2,000
2023-01-30	72.200	73.000	72.200	73.000	62.811	2,000
2023-01-26	72.000	72.000	72.000	72.000	61.950	2,000
2023-01-20	72.000	72.000	71.050	72.000	61.950	7,000
2023-01-17	70.000	72.000	70.000	72.000	61.950	15,000
2023-01-16	69.900	70.050	69.900	70.050	60.272	4,000
2023-01-12	69.100	69.100	68.500	69.000	59.369	4,000
2023-01-11	69.900	69.900	69.600	69.600	59.885	4,000
2023-01-10	69.300	69.300	69.050	69.050	59.412	3,000
2023-01-05	67.500	69.550	67.500	69.000	59.369	9,000
2023-01-04	66.900	66.950	66.900	66.950	57.605	1,000
2022-12-30	66.200	66.500	66.100	66.500	57.218	6,000
2022-12-29	67.000	67.000	66.200	66.200	56.960	2,000
2022-12-28	66.500	67.000	66.500	67.000	57.648	4,000
2022-12-21	65.550	65.550	65.550	65.550	56.400	2,000
2022-12-20	66.000	66.500	65.800	66.000	56.788	69,717
2022-12-19	66.500	67.000	66.000	66.000	56.788	4,000
2022-12-16	66.000	66.000	65.500	65.600	56.443	16,000
2022-12-15	66.500	66.500	66.500	66.500	57.218	1,000
2022-12-13	66.500	66.500	65.700	66.000	56.788	2,000
2022-12-12	66.000	66.000	66.000	66.000	56.788	1,000
2022-12-09	66.000	67.000	66.000	67.000	57.648	7,000
2022-12-08	65.000	66.500	65.000	66.500	57.218	13,000
2022-12-07	64.900	65.000	64.900	65.000	55.927	5,000
2022-12-05	63.000	64.600	62.700	64.600	55.583	14,000
2022-12-02	63.250	63.250	62.500	62.500	53.776	6,000
2022-12-01	64.800	65.000	64.200	64.200	55.239	4,000
2022-11-30	62.500	63.000	62.000	63.000	54.206	5,000
2022-11-29	62.150	63.000	61.000	62.500	53.776	14,000
2022-11-28	63.200	63.200	62.500	62.500	53.776	11,000
2022-11-24	64.000	64.000	64.000	64.000	55.067	1,000
2022-11-23	64.000	64.000	63.800	63.800	54.895	42,390
2022-11-22	65.950	65.950	65.200	65.200	56.099	2,000
2022-11-18	70.000	70.000	65.050	65.500	56.357	5,000
2022-11-16	65.000	65.000	64.200	64.400	55.411	4,000
2022-11-15	64.300	65.000	64.300	65.000	55.927	4,000
2022-11-11	66.000	66.000	64.000	64.000	55.067	2,000
2022-11-09	66.800	66.800	66.000	66.000	55.457	2,000
2022-11-08	66.000	66.000	66.000	66.000	55.457	2,000
2022-11-07	65.000	65.000	64.850	65.000	54.616	3,000
2022-11-04	67.000	67.000	63.800	65.500	55.037	3,000
2022-11-01	67.500	67.500	67.450	67.450	56.675	1,000
2022-10-31	68.950	68.950	68.500	68.950	57.935	4,000
2022-10-28	65.700	65.700	65.700	65.700	55.205	1,000
2022-10-25	67.100	68.000	65.700	65.700	55.205	3,000
2022-10-24	66.600	67.000	66.600	67.000	56.297	3,000
2022-10-20	69.000	69.000	69.000	69.000	57.977	2,000
2022-10-14	70.000	70.000	67.150	70.000	58.818	5,000
2022-10-10	70.000	70.000	70.000	70.000	58.818	1,000

← NewerPage 14 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.