Guoco Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 67.000 | 67.000 | 63.000 | 63.000 | 60.110 | 23,000 |
| 2025-04-02 | 67.300 | 67.500 | 67.100 | 67.500 | 64.404 | 5,000 |
| 2025-04-01 | 68.000 | 68.000 | 67.500 | 67.800 | 64.690 | 8,262 |
| 2025-03-31 | 68.000 | 68.000 | 68.000 | 68.000 | 64.881 | 1,000 |
| 2025-03-28 | 68.050 | 68.050 | 67.750 | 67.750 | 64.642 | 2,000 |
| 2025-03-27 | 68.050 | 68.050 | 68.050 | 68.050 | 64.928 | 3,000 |
| 2025-03-26 | 68.000 | 68.500 | 67.700 | 68.500 | 65.358 | 4,000 |
| 2025-03-25 | 68.500 | 68.500 | 67.800 | 68.000 | 64.881 | 7,000 |
| 2025-03-24 | 68.800 | 69.100 | 68.500 | 68.500 | 65.358 | 10,000 |
| 2025-03-21 | 68.550 | 68.550 | 68.200 | 68.200 | 65.072 | 4,000 |
| 2025-03-20 | 68.000 | 68.450 | 67.800 | 68.150 | 65.024 | 16,000 |
| 2025-03-19 | 68.550 | 68.550 | 68.100 | 68.500 | 65.358 | 10,000 |
| 2025-03-18 | 68.500 | 69.100 | 68.500 | 69.100 | 65.930 | 7,000 |
| 2025-03-14 | 68.150 | 68.150 | 68.000 | 68.000 | 64.881 | 4,000 |
| 2025-03-13 | 68.250 | 68.250 | 68.200 | 68.200 | 65.072 | 2,000 |
| 2025-03-12 | 67.600 | 68.600 | 67.600 | 68.500 | 65.358 | 6,000 |
| 2025-03-11 | 67.300 | 67.600 | 67.300 | 67.600 | 64.499 | 2,000 |
| 2025-03-07 | 68.500 | 69.850 | 68.500 | 68.800 | 65.072 | 15,000 |
| 2025-03-06 | 68.000 | 68.400 | 67.800 | 68.400 | 64.693 | 7,016 |
| 2025-03-05 | 67.800 | 68.400 | 67.800 | 68.400 | 64.693 | 6,000 |
| 2025-03-04 | 68.000 | 68.050 | 67.500 | 67.800 | 64.126 | 9,000 |
| 2025-03-03 | 67.200 | 67.800 | 67.200 | 67.800 | 64.126 | 6,000 |
| 2025-02-28 | 67.300 | 67.400 | 67.200 | 67.200 | 63.558 | 11,000 |
| 2025-02-27 | 67.400 | 68.000 | 67.400 | 68.000 | 64.315 | 5,000 |
| 2025-02-26 | 67.800 | 67.850 | 67.450 | 67.450 | 63.795 | 11,000 |
| 2025-02-25 | 68.700 | 68.700 | 67.600 | 67.800 | 64.126 | 13,000 |
| 2025-02-24 | 69.000 | 69.000 | 68.500 | 68.600 | 64.882 | 10,000 |
| 2025-02-21 | 68.250 | 68.500 | 68.250 | 68.300 | 64.599 | 8,000 |
| 2025-02-20 | 69.300 | 69.300 | 69.250 | 69.300 | 65.544 | 5,000 |
| 2025-02-19 | 67.400 | 68.500 | 67.400 | 68.500 | 64.788 | 7,000 |
| 2025-02-18 | 68.000 | 68.000 | 67.750 | 67.750 | 64.078 | 9,000 |
| 2025-02-17 | 68.500 | 68.500 | 68.000 | 68.050 | 64.362 | 17,000 |
| 2025-02-14 | 68.800 | 68.800 | 68.650 | 68.800 | 65.072 | 8,000 |
| 2025-02-13 | 69.500 | 69.500 | 69.000 | 69.000 | 65.261 | 5,000 |
| 2025-02-12 | 69.400 | 69.500 | 69.000 | 69.500 | 65.734 | 4,000 |
| 2025-02-11 | 68.900 | 69.400 | 68.900 | 69.400 | 65.639 | 7,000 |
| 2025-02-10 | 68.900 | 68.900 | 68.900 | 68.900 | 65.166 | 1,000 |
| 2025-02-07 | 70.500 | 70.500 | 68.900 | 68.900 | 65.166 | 21,000 |
| 2025-02-03 | 70.500 | 70.500 | 70.500 | 70.500 | 66.679 | 1,000 |
| 2025-01-27 | 70.250 | 70.250 | 70.250 | 70.250 | 66.443 | 3,000 |
| 2025-01-24 | 69.000 | 70.250 | 68.800 | 70.250 | 66.443 | 10,000 |
| 2025-01-20 | 70.500 | 70.500 | 70.400 | 70.400 | 66.585 | 1,000 |
| 2025-01-16 | 68.550 | 69.000 | 68.550 | 68.600 | 64.882 | 3,000 |
| 2025-01-15 | 69.400 | 69.400 | 68.500 | 68.500 | 64.788 | 4,000 |
| 2025-01-14 | 69.000 | 69.000 | 69.000 | 69.000 | 65.261 | 5,000 |
| 2025-01-13 | 68.600 | 68.900 | 68.600 | 68.900 | 65.166 | 3,000 |
| 2025-01-10 | 68.600 | 69.000 | 68.600 | 69.000 | 65.261 | 1,000 |
| 2025-01-09 | 68.000 | 68.600 | 68.000 | 68.600 | 64.882 | 3,000 |
| 2025-01-08 | 69.500 | 70.000 | 69.100 | 69.500 | 65.734 | 2,000 |
| 2025-01-07 | 69.500 | 69.500 | 69.500 | 69.500 | 65.734 | 2,178 |
| 2025-01-03 | 70.500 | 70.500 | 69.650 | 69.650 | 65.876 | 4,000 |
| 2025-01-02 | 72.100 | 72.100 | 70.850 | 70.850 | 67.010 | 6,000 |
| 2024-12-31 | 72.800 | 73.300 | 71.400 | 72.100 | 68.193 | 18,000 |
| 2024-12-30 | 70.200 | 72.500 | 70.200 | 72.000 | 68.098 | 23,000 |
| 2024-12-27 | 71.700 | 72.000 | 70.700 | 70.700 | 66.869 | 15,000 |
| 2024-12-24 | 70.300 | 70.500 | 70.250 | 70.250 | 66.443 | 42,672 |
| 2024-12-23 | 70.450 | 72.000 | 70.450 | 70.500 | 66.679 | 16,400 |
| 2024-12-19 | 69.000 | 69.200 | 69.000 | 69.000 | 65.261 | 5,086 |
| 2024-12-18 | 69.200 | 69.200 | 69.200 | 69.200 | 65.450 | 2,000 |
| 2024-12-17 | 70.000 | 70.450 | 70.000 | 70.450 | 66.632 | 3,294 |
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.