Guoco Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	70.000	70.500	69.500	70.500	67.266	7,000
2025-07-15	69.900	69.900	69.850	69.850	66.646	8,000
2025-07-14	69.900	69.900	69.850	69.850	66.646	2,000
2025-07-11	70.300	70.300	69.300	69.900	66.694	26,000
2025-07-10	69.550	70.850	69.000	69.700	66.503	30,000
2025-07-09	70.800	71.000	69.700	69.700	66.503	7,000
2025-07-08	70.000	70.000	69.500	69.500	66.312	14,000
2025-07-07	69.800	70.200	69.400	70.200	66.980	3,000
2025-07-04	69.500	70.350	69.500	70.350	67.123	5,000
2025-07-03	70.400	70.400	69.300	69.500	66.312	8,000
2025-07-02	69.800	70.450	69.700	70.450	67.218	7,000
2025-06-27	71.200	71.200	70.850	70.850	67.600	2,000
2025-06-26	67.500	71.000	67.500	71.000	67.743	28,000
2025-06-25	67.000	67.400	67.000	67.000	63.927	4,000
2025-06-24	66.500	67.400	66.400	67.400	64.308	127,945
2025-06-23	66.800	66.800	65.800	66.300	63.259	4,000
2025-06-20	65.300	66.300	65.300	66.300	63.259	10,000
2025-06-19	65.400	65.400	65.000	65.000	62.018	14,000
2025-06-18	65.300	66.750	65.250	66.600	63.545	6,000
2025-06-16	65.200	65.500	65.200	65.500	62.495	4,000
2025-06-13	65.300	65.350	65.300	65.300	62.305	12,000
2025-06-12	65.500	65.500	65.500	65.500	62.495	12,000
2025-06-11	65.500	65.500	65.200	65.500	62.495	7,000
2025-06-10	66.000	66.000	65.500	65.500	62.495	29,600
2025-06-09	65.000	65.900	65.000	65.250	62.257	4,000
2025-06-05	65.450	65.450	64.600	64.800	61.828	2,000
2025-06-04	65.450	65.450	65.450	65.450	62.448	1,000
2025-06-03	65.000	65.000	65.000	65.000	62.018	1,000
2025-06-02	64.600	64.750	63.900	64.750	61.780	7,000
2025-05-30	64.800	64.800	64.000	64.000	61.064	6,667
2025-05-29	64.550	64.550	64.200	64.200	61.255	2,000
2025-05-28	64.000	64.700	63.800	64.000	61.064	10,000
2025-05-27	63.850	63.850	63.850	63.850	60.921	3,000
2025-05-26	64.100	64.100	63.800	63.800	60.873	2,000
2025-05-23	64.200	64.800	64.000	64.800	61.828	4,200
2025-05-22	64.100	64.400	63.700	64.350	61.398	10,000
2025-05-21	64.100	64.100	63.900	64.100	61.160	10,000
2025-05-20	63.600	64.600	63.600	64.500	61.541	3,000
2025-05-19	64.450	64.450	63.500	63.550	60.635	5,000
2025-05-16	64.000	64.000	63.500	63.500	60.587	2,000
2025-05-15	65.150	65.150	63.350	64.000	61.064	9,000
2025-05-12	64.000	64.150	64.000	64.150	61.207	2,000
2025-05-09	64.000	64.000	63.800	64.000	61.064	4,000
2025-05-08	64.050	64.300	64.050	64.300	61.350	1,000
2025-05-07	64.000	64.000	63.900	64.000	61.064	5,000
2025-05-06	62.100	63.200	62.100	63.100	60.206	11,000
2025-05-02	62.000	62.100	61.600	62.100	59.251	2,000
2025-04-29	62.550	62.650	62.550	62.650	59.776	2,000
2025-04-28	63.800	64.400	62.600	63.300	60.396	6,000
2025-04-25	62.900	62.900	62.900	62.900	60.015	2,000
2025-04-23	61.500	62.900	61.100	62.900	60.015	22,000
2025-04-22	61.300	61.300	60.600	61.300	58.488	5,000
2025-04-17	60.750	60.800	60.550	60.800	58.011	5,000
2025-04-16	61.000	61.000	61.000	61.000	58.202	2,000
2025-04-15	60.050	61.250	59.800	61.250	58.440	19,000
2025-04-14	60.800	61.500	60.550	60.800	58.011	7,000
2025-04-11	60.300	60.450	59.450	60.450	57.677	3,000
2025-04-10	61.000	61.000	60.300	60.750	57.963	11,000
2025-04-09	60.000	60.000	58.900	59.550	56.818	4,000
2025-04-08	63.050	63.050	61.800	61.800	58.965	5,000

← NewerPage 6 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.