Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	70.350	70.350	70.000	70.100	70.100	7,000
2026-07-28	70.300	70.450	70.300	70.450	70.450	3,000
2026-07-27	69.800	70.000	69.700	70.000	70.000	6,000
2026-07-24	70.300	70.300	70.300	70.300	70.300	3,000
2026-07-23	70.100	70.300	70.100	70.300	70.300	5,000
2026-07-22	70.000	70.000	70.000	70.000	70.000	2,000
2026-07-21	70.500	70.500	70.000	70.450	70.450	12,000
2026-07-20	70.000	70.000	70.000	70.000	70.000	3,000
2026-07-17	69.800	70.800	69.500	70.050	70.050	10,894
2026-07-16	70.300	70.300	69.550	69.900	69.900	4,000
2026-07-15	69.650	69.900	69.600	69.900	69.900	6,000
2026-07-14	69.000	69.000	68.800	69.000	69.000	9,000
2026-07-13	69.000	69.000	69.000	69.000	69.000	5,000
2026-07-10	68.300	68.300	68.000	68.300	68.300	5,000
2026-07-09	68.100	68.100	68.100	68.100	68.100	0
2026-07-08	68.100	68.100	68.100	68.100	68.100	0
2026-07-07	67.800	68.650	67.550	68.100	68.100	19,000
2026-07-06	67.700	67.700	67.000	67.000	67.000	3,000
2026-07-03	67.450	67.450	67.450	67.450	67.450	1,000
2026-07-02	66.850	67.850	66.850	67.850	67.850	14,000
2026-06-30	66.700	66.850	66.650	66.850	66.850	10,000
2026-06-29	66.850	66.850	66.850	66.850	66.850	0
2026-06-26	67.700	68.000	66.500	66.500	66.500	31,000
2026-06-25	68.200	68.500	68.000	68.000	68.000	12,000
2026-06-24	68.450	68.800	68.100	68.300	68.300	8,500
2026-06-23	68.000	68.450	67.500	68.450	68.450	7,000
2026-06-22	67.500	68.300	67.500	68.000	68.000	6,000
2026-06-18	68.300	68.700	68.300	68.300	68.300	8,000
2026-06-17	68.900	68.900	68.100	68.100	68.100	7,000
2026-06-16	69.100	69.100	68.900	68.900	68.900	9,000
2026-06-15	69.000	69.000	68.800	68.850	68.850	5,000
2026-06-12	69.000	69.500	67.800	69.500	69.500	6,400
2026-06-11	69.100	69.100	67.800	67.800	67.800	24,000
2026-06-10	70.000	70.000	69.050	69.150	69.150	6,000
2026-06-09	69.400	70.100	69.400	70.100	70.100	5,000
2026-06-08	69.950	69.950	69.050	69.500	69.500	14,000
2026-06-05	69.400	70.000	69.100	70.000	70.000	12,500
2026-06-04	69.300	70.100	69.300	69.400	69.400	8,400
2026-06-03	69.100	70.600	69.100	69.300	69.300	13,600
2026-06-02	69.050	69.300	68.200	69.300	69.300	28,000
2026-06-01	69.000	69.000	68.650	68.850	68.850	18,000
2026-05-29	70.000	70.000	69.050	69.050	69.050	23,000
2026-05-28	70.000	70.000	69.050	69.050	69.050	23,000
2026-05-27	70.300	70.300	70.300	70.300	70.300	2,000
2026-05-26	69.650	69.700	69.600	69.700	69.700	23,000
2026-05-22	70.100	70.100	69.650	69.650	69.650	11,000
2026-05-21	70.050	70.050	70.050	70.050	70.050	2,000
2026-05-20	70.250	71.300	70.050	70.250	70.250	589
2026-05-19	70.250	70.250	70.250	70.250	70.250	0
2026-05-18	72.000	72.000	70.250	70.250	70.250	4,000
2026-05-15	72.600	72.600	71.250	71.250	71.250	6,000
2026-05-14	72.600	72.600	72.600	72.600	72.600	1,000
2026-05-13	72.450	72.450	72.450	72.450	72.450	0
2026-05-12	72.950	73.700	72.150	72.450	72.450	30,888
2026-05-11	71.800	72.100	71.700	72.100	72.100	5,060
2026-05-08	71.650	71.650	71.650	71.650	71.650	1,000
2026-05-07	70.200	72.000	70.200	71.950	71.950	57,000
2026-05-06	70.000	70.200	70.000	70.200	70.200	4,000
2026-05-05	70.200	70.200	70.200	70.200	70.200	13,000
2026-05-04	70.100	70.350	70.050	70.050	70.050	26,000

← NewerPage 2 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.