Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	72.000	73.000	72.000	72.600	71.899	11,000
2026-01-27	70.500	72.000	70.150	71.600	70.909	63,501
2026-01-26	70.900	70.900	69.250	69.500	68.829	84,000
2026-01-23	70.050	70.700	70.050	70.350	69.671	62,000
2026-01-22	70.000	70.200	69.800	70.200	69.522	32,000
2026-01-21	69.350	69.800	69.200	69.800	69.126	19,000
2026-01-20	69.300	70.450	69.200	69.350	68.680	36,000
2026-01-16	69.700	69.900	68.900	69.350	68.680	47,000
2026-01-14	70.000	70.500	69.500	69.500	68.829	26,000
2026-01-13	70.000	70.000	69.400	69.900	69.225	8,029
2026-01-12	69.400	69.400	68.800	69.050	68.383	17,000
2026-01-09	69.450	69.450	69.100	69.100	68.433	32,000
2026-01-08	69.900	69.900	69.400	69.400	68.730	24,000
2026-01-07	69.500	69.500	69.100	69.100	68.433	20,000
2026-01-02	69.700	70.200	69.050	69.050	68.383	28,000
2025-12-31	68.600	70.700	68.600	70.700	70.017	14,000
2025-12-30	69.500	69.800	68.700	68.800	68.136	47,847
2025-12-29	69.700	69.700	69.500	69.500	68.829	6,000
2025-12-24	70.000	70.050	69.250	69.500	68.829	22,006
2025-12-23	70.200	70.350	69.100	70.000	69.324	39,000
2025-12-22	71.000	71.000	69.550	70.000	69.324	26,000
2025-12-19	71.200	71.350	69.950	70.800	70.116	54,026
2025-12-18	71.500	71.500	71.000	71.000	70.315	2,000
2025-12-17	71.700	71.700	70.800	71.000	70.315	20,000
2025-12-16	73.000	73.000	71.500	71.600	70.909	50,000
2025-12-15	72.500	72.500	72.500	72.500	71.800	2,000
2025-12-12	73.300	73.300	72.250	72.500	71.800	14,000
2025-12-11	73.000	73.500	72.500	73.200	72.493	11,000
2025-12-10	73.000	73.550	72.400	72.500	71.800	8,000
2025-12-08	74.400	74.500	74.350	74.350	73.632	4,000
2025-12-04	74.250	74.300	74.250	74.300	73.583	9,000
2025-12-03	74.300	74.300	74.250	74.250	73.533	4,142
2025-12-02	74.500	74.500	74.200	74.200	73.484	4,000
2025-12-01	75.050	75.050	74.550	74.550	73.830	6,000
2025-11-28	75.000	75.000	74.950	75.000	74.276	3,000
2025-11-27	74.700	75.500	74.700	75.500	74.771	5,100
2025-11-26	74.700	74.700	74.500	74.550	73.830	4,000
2025-11-21	74.550	74.550	74.000	74.000	73.286	5,000
2025-11-20	74.500	74.550	74.250	74.550	73.830	3,000
2025-11-19	75.300	76.500	74.500	75.600	74.870	16,000
2025-11-18	79.800	79.950	79.300	79.300	75.662	27,000
2025-11-17	79.800	79.800	79.500	79.800	76.139	17,000
2025-11-14	79.650	79.650	79.650	79.650	75.996	3,000
2025-11-13	79.800	80.000	79.500	79.650	75.996	11,000
2025-11-12	79.500	80.500	79.500	79.550	75.901	12,000
2025-11-11	78.500	79.000	78.500	79.000	75.376	14,000
2025-11-10	78.000	79.000	78.000	79.000	75.376	16,000
2025-11-07	78.000	78.000	77.400	78.000	74.422	6
2025-11-06	77.500	78.000	77.450	78.000	74.422	15,002
2025-11-05	77.600	77.600	77.300	77.500	73.945	3,000
2025-11-04	76.850	77.500	76.850	77.500	73.945	4,000
2025-10-31	77.500	77.500	77.500	77.500	73.945	5,000
2025-10-30	78.500	78.500	77.350	77.350	73.802	8,000
2025-10-28	77.600	77.850	77.150	77.150	73.611	5,000
2025-10-27	77.150	77.600	77.150	77.600	74.040	10,000
2025-10-24	77.100	77.150	77.100	77.150	73.611	3,000
2025-10-23	77.300	77.300	76.700	77.300	73.754	5,000
2025-10-22	76.800	76.800	76.500	76.500	72.991	14,000
2025-10-21	76.600	77.500	76.600	76.700	73.182	17,000
2025-10-20	77.050	77.050	76.600	76.600	73.086	11,000

← NewerPage 4 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.