Guoco Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 77.400 | 77.400 | 77.000 | 77.050 | 73.516 | 17,000 |
| 2025-10-15 | 77.900 | 77.900 | 77.400 | 77.500 | 73.945 | 3,000 |
| 2025-10-13 | 78.000 | 78.000 | 78.000 | 78.000 | 74.422 | 1,000 |
| 2025-10-10 | 78.000 | 79.000 | 78.000 | 78.950 | 75.328 | 7,000 |
| 2025-10-09 | 77.450 | 78.000 | 77.450 | 77.600 | 74.040 | 8,000 |
| 2025-10-08 | 76.800 | 77.000 | 76.800 | 77.000 | 73.468 | 6,000 |
| 2025-10-06 | 77.000 | 77.000 | 76.500 | 77.000 | 73.468 | 14,000 |
| 2025-10-03 | 77.000 | 77.000 | 76.500 | 76.550 | 73.039 | 3,000 |
| 2025-10-02 | 76.250 | 76.850 | 76.250 | 76.850 | 73.325 | 10,020 |
| 2025-09-30 | 75.000 | 76.250 | 75.000 | 76.250 | 72.752 | 26,000 |
| 2025-09-29 | 76.000 | 76.000 | 75.000 | 75.000 | 71.560 | 33,000 |
| 2025-09-26 | 76.100 | 76.100 | 75.900 | 76.000 | 72.514 | 15,000 |
| 2025-09-25 | 76.300 | 76.300 | 75.900 | 75.900 | 72.418 | 19,000 |
| 2025-09-24 | 76.800 | 77.000 | 76.750 | 76.750 | 73.229 | 12,000 |
| 2025-09-23 | 77.750 | 77.750 | 76.900 | 77.000 | 73.468 | 13,000 |
| 2025-09-22 | 77.400 | 77.600 | 76.600 | 76.750 | 73.229 | 11,000 |
| 2025-09-19 | 77.000 | 77.000 | 77.000 | 77.000 | 73.468 | 1,000 |
| 2025-09-18 | 77.450 | 77.450 | 76.900 | 76.900 | 73.372 | 14,000 |
| 2025-09-17 | 76.100 | 77.000 | 76.100 | 77.000 | 73.468 | 5,000 |
| 2025-09-16 | 75.900 | 76.050 | 75.600 | 76.050 | 72.561 | 5,000 |
| 2025-09-15 | 75.750 | 75.850 | 75.750 | 75.850 | 72.371 | 16,000 |
| 2025-09-11 | 75.400 | 75.500 | 75.400 | 75.500 | 72.037 | 3,000 |
| 2025-09-10 | 75.500 | 76.500 | 75.400 | 76.000 | 72.514 | 10,000 |
| 2025-09-09 | 75.250 | 75.250 | 74.900 | 75.000 | 71.560 | 6,000 |
| 2025-09-08 | 74.800 | 75.000 | 74.800 | 75.000 | 71.560 | 4,000 |
| 2025-09-04 | 74.800 | 75.000 | 74.500 | 74.600 | 71.178 | 7,000 |
| 2025-09-03 | 74.350 | 75.200 | 74.300 | 75.200 | 71.750 | 9,000 |
| 2025-09-02 | 75.500 | 75.500 | 74.150 | 74.250 | 70.844 | 11,000 |
| 2025-09-01 | 75.000 | 75.350 | 75.000 | 75.350 | 71.894 | 3,000 |
| 2025-08-29 | 75.000 | 76.000 | 75.000 | 76.000 | 72.514 | 6,000 |
| 2025-08-28 | 75.300 | 76.150 | 75.100 | 75.300 | 71.846 | 1,000 |
| 2025-08-27 | 75.250 | 75.300 | 75.250 | 75.300 | 71.846 | 5,000 |
| 2025-08-26 | 75.000 | 77.100 | 75.000 | 75.600 | 72.132 | 14,320 |
| 2025-08-25 | 75.200 | 75.200 | 75.000 | 75.200 | 71.750 | 4,000 |
| 2025-08-22 | 74.700 | 75.200 | 74.700 | 74.700 | 71.273 | 8,000 |
| 2025-08-21 | 75.000 | 75.300 | 74.600 | 74.600 | 71.178 | 10,000 |
| 2025-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 71.560 | 1,000 |
| 2025-08-19 | 75.000 | 75.000 | 75.000 | 75.000 | 71.560 | 2,000 |
| 2025-08-18 | 74.100 | 74.100 | 74.000 | 74.100 | 70.701 | 6,000 |
| 2025-08-15 | 74.100 | 74.100 | 74.100 | 74.100 | 70.701 | 3,000 |
| 2025-08-14 | 75.200 | 75.200 | 74.150 | 74.150 | 70.749 | 6,000 |
| 2025-08-13 | 74.000 | 74.100 | 74.000 | 74.100 | 70.701 | 4,000 |
| 2025-08-12 | 74.050 | 74.050 | 74.000 | 74.000 | 70.606 | 3,000 |
| 2025-08-11 | 74.000 | 74.050 | 74.000 | 74.050 | 70.653 | 1,000 |
| 2025-08-08 | 74.000 | 74.200 | 74.000 | 74.200 | 70.796 | 3,000 |
| 2025-08-06 | 73.600 | 73.600 | 73.500 | 73.500 | 70.128 | 12,000 |
| 2025-08-05 | 73.000 | 73.500 | 73.000 | 73.500 | 70.128 | 13,000 |
| 2025-08-04 | 73.000 | 73.750 | 73.000 | 73.700 | 70.319 | 4,000 |
| 2025-08-01 | 73.800 | 73.800 | 73.100 | 73.100 | 69.747 | 4,000 |
| 2025-07-31 | 76.000 | 76.000 | 74.000 | 74.100 | 70.701 | 3,000 |
| 2025-07-30 | 76.950 | 77.000 | 75.600 | 75.600 | 72.132 | 11,000 |
| 2025-07-29 | 77.000 | 77.000 | 76.950 | 76.950 | 73.420 | 4,000 |
| 2025-07-28 | 75.600 | 77.900 | 75.600 | 76.050 | 72.561 | 14,000 |
| 2025-07-25 | 74.450 | 75.500 | 74.450 | 75.000 | 71.560 | 16,000 |
| 2025-07-24 | 74.000 | 74.000 | 73.450 | 74.000 | 70.606 | 9,000 |
| 2025-07-23 | 72.500 | 74.800 | 72.500 | 73.400 | 70.033 | 27,000 |
| 2025-07-22 | 70.750 | 78.900 | 70.750 | 73.600 | 70.224 | 52,000 |
| 2025-07-21 | 70.500 | 70.750 | 70.500 | 70.750 | 67.505 | 3,000 |
| 2025-07-18 | 69.800 | 69.950 | 69.700 | 69.950 | 66.741 | 22,000 |
| 2025-07-17 | 70.200 | 70.500 | 69.350 | 69.450 | 66.264 | 21,000 |
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.