Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	70.000	76.800	68.000	70.000	58.818	85,000
2022-10-06	70.000	76.850	68.700	70.000	58.818	4,000
2022-10-05	70.000	70.000	70.000	70.000	58.818	2,000
2022-10-03	68.000	70.500	68.000	70.000	58.818	8,000
2022-09-29	67.500	71.800	67.500	71.800	60.330	2,800
2022-09-28	72.000	72.000	71.800	71.800	60.330	5,000
2022-09-26	75.350	75.350	73.150	73.950	62.137	3,000
2022-09-20	77.900	77.900	77.900	77.900	65.456	1,000
2022-09-08	78.000	78.000	78.000	78.000	65.540	1,000
2022-08-29	75.000	75.000	75.000	75.000	63.019	2,000
2022-08-23	75.200	75.200	75.100	75.100	63.103	2,000
2022-08-22	75.200	75.200	75.200	75.200	63.187	3,000
2022-08-18	75.200	75.200	75.100	75.100	63.103	5,000
2022-08-17	77.800	77.800	77.800	77.800	65.372	4,000
2022-08-15	77.800	77.800	77.800	77.800	65.372	1,100
2022-08-12	77.750	77.750	75.500	75.500	63.439	4,000
2022-08-10	79.000	79.000	77.950	77.950	65.498	1,000
2022-07-27	77.050	77.150	77.050	77.150	64.825	5,000
2022-07-26	76.100	77.150	76.100	77.150	64.825	4,000
2022-07-25	76.100	76.100	76.100	76.100	63.943	1,000
2022-07-21	76.700	76.800	76.700	76.700	64.447	15,000
2022-07-20	76.700	76.800	76.700	76.800	64.531	4,000
2022-07-19	77.100	77.100	76.050	76.300	64.111	8,000
2022-07-18	77.550	77.550	77.150	77.150	64.825	2,000
2022-07-13	77.500	81.200	77.000	77.500	65.120	12
2022-07-12	77.500	77.500	77.500	77.500	65.120	1,000
2022-07-06	79.100	80.200	78.200	79.100	66.464	1,000
2022-06-30	79.100	79.100	79.100	79.100	66.464	1,200
2022-06-29	80.000	82.000	80.000	80.000	67.220	48,000
2022-06-20	79.500	79.500	79.500	79.500	66.800	4,000
2022-06-17	80.000	81.000	79.550	81.000	68.060	25,660
2022-06-16	81.000	82.500	81.000	81.000	68.060	33,000
2022-06-09	81.200	81.200	81.200	81.200	68.228	1,000
2022-06-08	81.300	81.300	81.300	81.300	68.312	1,000
2022-06-01	82.400	82.400	81.300	81.300	68.312	13,200
2022-05-31	82.000	83.000	81.000	83.000	69.741	17,000
2022-05-26	82.200	82.200	82.200	82.200	69.069	1,000
2022-05-25	81.950	81.950	80.500	80.600	67.724	6,000
2022-05-24	80.250	82.500	80.250	81.000	68.060	9,255
2022-05-23	78.000	81.000	78.000	80.500	67.640	6,100
2022-05-19	80.050	80.050	80.050	80.050	67.262	1,000
2022-05-12	80.000	80.050	80.000	80.050	67.262	2,000
2022-05-10	82.500	82.500	80.500	80.500	67.640	4,000
2022-05-06	82.500	82.500	82.500	82.500	69.321	3,000
2022-05-05	82.500	82.500	82.500	82.500	69.321	2,000
2022-05-04	82.500	82.500	82.500	82.500	69.321	12,000
2022-05-03	82.500	82.800	82.500	82.800	69.573	13,000
2022-04-26	83.000	83.000	82.100	82.100	68.985	5,000
2022-04-25	83.400	83.500	82.000	82.100	68.985	10,000
2022-04-21	83.500	83.500	83.500	83.500	70.161	1,000
2022-04-20	83.500	83.500	83.500	83.500	70.161	1,000
2022-04-11	83.000	83.400	83.000	83.400	70.077	4,000
2022-04-07	83.500	83.500	83.500	83.500	70.161	4,000
2022-04-06	83.500	83.500	83.300	83.500	70.161	5,000
2022-04-04	83.000	83.750	83.000	83.750	70.371	6,000
2022-03-31	83.200	83.200	83.200	83.200	69.909	1,000
2022-03-30	83.000	83.900	83.000	83.900	70.497	2,000
2022-03-29	82.600	82.600	82.600	82.600	69.405	2,000
2022-03-28	82.250	83.000	82.250	83.000	69.741	9,000
2022-03-25	83.000	83.000	82.000	82.000	68.901	2,000

← NewerPage 15 of 17 · 970 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.