Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	82.600	83.000	82.600	83.000	69.741	12,000
2022-03-23	82.250	82.500	82.250	82.500	69.321	2,000
2022-03-22	83.200	83.200	83.200	83.200	69.909	3,000
2022-03-21	87.500	87.500	84.200	84.200	70.749	3,000
2022-03-18	86.000	86.200	86.000	86.000	72.262	3,000
2022-03-17	84.000	85.000	84.000	84.900	71.337	6,000
2022-03-14	83.000	83.000	83.000	83.000	69.741	1,000
2022-03-11	83.300	83.400	83.300	83.400	70.077	8,000
2022-03-09	83.500	84.000	83.500	83.500	70.161	9,000
2022-03-08	83.300	83.300	83.200	83.200	69.909	3,000
2022-03-07	85.000	85.000	85.000	85.000	71.001	1,000
2022-03-04	83.800	85.000	83.800	85.000	71.001	16,000
2022-03-02	85.500	85.500	84.600	84.600	70.667	5,000
2022-03-01	85.500	85.500	85.500	85.500	71.419	1,000
2022-02-28	85.600	85.600	85.500	85.500	71.419	2,002
2022-02-25	85.600	86.350	85.600	86.350	72.129	1,000
2022-02-24	86.350	86.350	86.000	86.000	71.837	4,000
2022-02-23	87.100	87.100	87.000	87.000	72.672	3,000
2022-02-18	87.500	87.500	87.000	87.100	72.755	9,000
2022-02-17	87.500	87.500	87.500	87.500	73.090	1,000
2022-02-16	87.150	87.150	87.150	87.150	72.797	1,000
2022-02-14	87.350	87.350	87.350	87.350	72.964	2,000
2022-02-11	88.500	88.500	88.300	88.300	73.758	2,000
2022-02-09	86.900	88.450	86.900	88.450	73.883	35,000
2022-02-07	87.800	87.800	86.200	86.200	72.004	3,000
2022-02-04	87.800	88.000	87.800	88.000	73.507	1,000
2022-01-31	87.000	87.000	87.000	87.000	72.672	1,000
2022-01-28	87.000	87.300	87.000	87.300	72.922	4,000
2022-01-27	86.400	86.400	86.400	86.400	72.171	1,000
2022-01-19	87.000	87.000	87.000	87.000	72.672	3,000
2022-01-18	87.300	87.300	87.000	87.000	72.672	2,000
2022-01-12	86.000	86.300	86.000	86.300	72.087	3,000
2022-01-11	84.400	86.000	84.400	85.950	71.795	3,000
2022-01-07	84.550	86.000	84.550	85.000	71.001	74,000
2022-01-05	84.550	84.550	84.550	84.550	70.625	6,000
2022-01-04	84.550	84.550	84.000	84.300	70.417	19,000
2022-01-03	85.000	85.000	84.550	84.550	70.625	12,000
2021-12-31	85.000	85.000	85.000	85.000	71.001	21,000
2021-12-30	85.000	85.000	84.000	85.000	71.001	36,000
2021-12-29	85.000	85.000	85.000	85.000	71.001	2,000
2021-12-24	85.000	85.000	84.200	85.000	71.001	200
2021-12-23	84.400	85.000	84.400	85.000	71.001	22,000
2021-12-21	85.000	85.100	84.500	84.500	70.584	21,000
2021-12-20	85.500	85.500	85.500	85.500	71.419	1,000
2021-12-17	86.300	86.300	86.300	86.300	72.087	6,000
2021-12-10	88.000	88.100	87.900	87.900	73.424	69,000
2021-12-08	88.750	88.750	88.200	88.200	73.674	6,000
2021-12-07	88.750	88.750	88.750	88.750	74.134	38,000
2021-12-06	90.000	90.000	88.800	88.800	74.175	3,000
2021-12-01	88.950	90.000	88.900	88.900	74.259	3,000
2021-11-30	89.900	89.900	88.800	89.900	75.094	1,000
2021-11-29	89.900	89.900	89.900	89.900	75.094	1,000
2021-11-23	91.000	91.000	90.200	90.200	75.345	3,000
2021-11-19	91.000	91.000	91.000	91.000	76.013	2,000
2021-11-18	90.000	92.500	90.000	92.450	77.224	20,000
2021-11-15	88.850	88.850	88.850	88.850	74.217	3,000
2021-11-12	88.800	88.850	88.800	88.850	74.217	1,000
2021-11-11	89.500	89.500	89.500	89.500	74.760	3,000
2021-11-10	90.050	90.050	90.050	90.050	73.967	1,000
2021-11-09	90.500	90.500	90.500	90.500	74.336	1,000

← NewerPage 16 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.