Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	68.900	69.000	68.900	69.000	69.000	9,000
2026-04-29	69.000	69.000	68.900	68.900	68.900	2,000
2026-04-28	69.200	69.200	69.000	69.000	69.000	7,000
2026-04-27	69.150	69.150	69.150	69.150	69.150	4,000
2026-04-24	69.200	69.200	69.150	69.150	69.150	9,000
2026-04-23	69.000	69.250	69.000	69.200	69.200	8,000
2026-04-22	69.000	69.200	69.000	69.200	69.200	8,000
2026-04-21	69.050	69.800	69.000	69.000	69.000	25,000
2026-04-20	68.800	69.150	68.800	69.000	69.000	4,000
2026-04-17	69.750	69.750	68.600	69.000	69.000	15,000
2026-04-16	68.700	69.650	68.650	69.650	69.650	4,000
2026-04-15	69.800	69.800	68.650	68.900	68.900	13,000
2026-04-14	69.800	69.800	69.800	69.800	69.800	2,000
2026-04-13	69.800	69.800	69.800	69.800	69.800	2,000
2026-04-10	69.800	69.800	69.800	69.800	69.800	2,000
2026-04-09	69.500	69.900	69.500	69.800	69.800	4,000
2026-04-08	69.400	69.900	69.150	69.450	69.450	9,000
2026-04-02	68.300	68.300	68.000	68.000	68.000	4,000
2026-04-01	68.200	68.250	68.000	68.250	68.250	3,000
2026-03-31	68.200	68.200	68.200	68.200	68.200	0
2026-03-30	67.600	68.200	67.600	68.200	68.200	3,000
2026-03-27	68.050	68.750	68.000	68.750	68.750	6,000
2026-03-26	68.200	68.200	68.000	68.050	68.050	15,000
2026-03-25	68.000	68.550	68.000	68.550	68.550	17,000
2026-03-24	68.800	68.800	67.550	67.700	67.700	68,000
2026-03-23	70.050	70.050	67.300	68.500	68.500	22,000
2026-03-20	70.550	70.550	70.050	70.100	70.100	4,000
2026-03-19	70.800	70.800	70.600	70.700	70.700	4,000
2026-03-18	70.850	70.850	70.850	70.850	70.850	0
2026-03-17	71.100	71.100	70.850	70.850	70.850	5,000
2026-03-16	71.100	71.100	71.100	71.100	71.100	5,000
2026-03-13	71.000	71.000	70.900	70.900	70.900	2,000
2026-03-12	70.850	71.500	70.800	71.000	71.000	7,000
2026-03-11	71.400	71.400	71.150	71.150	71.150	6,000
2026-03-10	71.000	71.600	71.000	71.600	71.600	15,000
2026-03-09	71.150	71.150	70.800	70.800	70.800	12,000
2026-03-06	71.900	72.500	71.900	72.500	71.800	3,000
2026-03-05	72.650	73.000	72.650	72.750	72.048	5,000
2026-03-04	72.700	72.700	70.500	70.750	70.067	13,000
2026-03-03	73.800	73.800	72.800	72.850	72.147	10,000
2026-03-02	75.300	75.300	74.000	74.200	73.484	15,000
2026-02-27	75.450	75.450	75.100	75.200	74.474	5,000
2026-02-26	75.450	76.400	75.450	75.450	74.722	9,000
2026-02-25	76.450	76.700	75.250	75.450	74.722	18,000
2026-02-24	75.400	76.500	74.900	75.900	75.167	19,000
2026-02-23	74.800	75.350	74.800	75.000	74.276	8,000
2026-02-20	74.650	75.300	73.500	73.550	72.840	21,000
2026-02-16	74.900	74.900	74.200	74.500	73.781	5,000
2026-02-13	75.750	75.750	74.100	74.100	73.385	10,000
2026-02-12	75.750	76.000	75.750	76.000	75.266	13,000
2026-02-11	75.000	75.800	75.000	75.500	74.771	15,000
2026-02-10	74.250	74.900	74.250	74.900	74.177	10,000
2026-02-09	73.500	73.800	73.500	73.600	72.889	14,030
2026-02-06	73.000	73.400	73.000	73.400	72.691	3,000
2026-02-05	73.000	73.700	72.950	73.150	72.444	17,000
2026-02-04	71.300	72.700	71.300	72.700	71.998	6,000
2026-02-03	71.200	72.200	71.200	71.650	70.958	20,000
2026-02-02	71.700	71.700	71.200	71.200	70.513	5,000
2026-01-30	71.600	71.700	71.150	71.350	70.661	8,000
2026-01-29	73.500	73.500	71.450	72.650	71.949	30,000

← NewerPage 3 of 4 · 237 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.