Guoco Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 68.300 | 69.650 | 68.300 | 69.650 | 65.876 | 5,000 |
| 2024-12-12 | 68.500 | 68.650 | 68.500 | 68.650 | 64.930 | 18,000 |
| 2024-12-11 | 69.500 | 69.500 | 68.800 | 68.800 | 65.072 | 3,000 |
| 2024-12-09 | 69.000 | 69.700 | 69.000 | 69.700 | 65.923 | 7,792 |
| 2024-12-06 | 69.100 | 69.100 | 68.700 | 68.800 | 65.072 | 6,078 |
| 2024-12-05 | 68.900 | 68.900 | 68.900 | 68.900 | 65.166 | 1,000 |
| 2024-12-04 | 69.850 | 69.850 | 69.000 | 69.000 | 65.261 | 2,134 |
| 2024-12-03 | 69.000 | 70.000 | 68.500 | 69.850 | 66.065 | 11,000 |
| 2024-12-02 | 67.500 | 69.800 | 67.500 | 68.050 | 64.362 | 19,000 |
| 2024-11-27 | 67.000 | 69.500 | 67.000 | 69.500 | 65.734 | 7,000 |
| 2024-11-22 | 70.450 | 70.450 | 70.450 | 70.450 | 66.632 | 3,000 |
| 2024-11-19 | 71.300 | 71.400 | 71.300 | 71.400 | 67.531 | 5,000 |
| 2024-11-18 | 73.000 | 73.700 | 73.000 | 73.700 | 67.152 | 6,048 |
| 2024-11-15 | 72.450 | 72.500 | 72.450 | 72.500 | 66.059 | 4,000 |
| 2024-11-14 | 72.500 | 72.500 | 72.500 | 72.500 | 66.059 | 2,000 |
| 2024-11-13 | 72.000 | 72.000 | 72.000 | 72.000 | 65.603 | 1,000 |
| 2024-11-12 | 72.500 | 72.500 | 72.500 | 72.500 | 66.059 | 4,000 |
| 2024-11-11 | 73.500 | 73.500 | 72.500 | 72.500 | 66.059 | 13,000 |
| 2024-11-07 | 72.800 | 75.600 | 72.800 | 73.600 | 67.061 | 12,200 |
| 2024-11-06 | 74.000 | 74.000 | 73.000 | 73.800 | 67.243 | 12,000 |
| 2024-11-05 | 73.800 | 74.200 | 73.800 | 74.200 | 67.608 | 3,000 |
| 2024-11-01 | 74.000 | 75.600 | 74.000 | 75.600 | 68.884 | 20,000 |
| 2024-10-31 | 73.200 | 74.000 | 73.000 | 73.500 | 66.970 | 23,104 |
| 2024-10-30 | 71.050 | 71.100 | 71.050 | 71.100 | 64.783 | 1,000 |
| 2024-10-29 | 71.050 | 71.050 | 71.050 | 71.050 | 64.738 | 1,000 |
| 2024-10-28 | 71.100 | 71.100 | 71.050 | 71.050 | 64.738 | 4,000 |
| 2024-10-25 | 71.200 | 71.400 | 71.200 | 71.400 | 65.057 | 5,000 |
| 2024-10-24 | 71.200 | 71.200 | 71.200 | 71.200 | 64.874 | 1,000 |
| 2024-10-23 | 72.500 | 72.500 | 70.700 | 71.650 | 65.284 | 4,000 |
| 2024-10-22 | 71.100 | 71.100 | 71.000 | 71.050 | 64.738 | 10,000 |
| 2024-10-21 | 72.050 | 72.500 | 72.000 | 72.050 | 65.649 | 20,000 |
| 2024-10-18 | 74.000 | 74.000 | 73.000 | 73.250 | 66.742 | 22,000 |
| 2024-10-17 | 75.850 | 76.000 | 75.000 | 75.000 | 68.337 | 13,000 |
| 2024-10-16 | 75.900 | 75.900 | 75.900 | 75.900 | 69.157 | 1,562 |
| 2024-10-15 | 75.900 | 76.200 | 75.750 | 75.750 | 69.020 | 15,001 |
| 2024-10-14 | 76.950 | 78.500 | 75.900 | 76.050 | 69.294 | 7,890 |
| 2024-10-10 | 75.900 | 77.000 | 75.600 | 76.950 | 70.114 | 11,048 |
| 2024-10-09 | 75.800 | 75.900 | 75.800 | 75.900 | 69.157 | 3,000 |
| 2024-10-08 | 76.500 | 76.550 | 75.800 | 75.800 | 69.066 | 20,013 |
| 2024-10-07 | 76.800 | 77.500 | 76.550 | 76.550 | 69.749 | 44,400 |
| 2024-10-04 | 77.500 | 77.600 | 76.600 | 76.600 | 69.795 | 20,000 |
| 2024-10-03 | 77.100 | 77.500 | 76.800 | 77.500 | 70.615 | 46,000 |
| 2024-10-02 | 79.500 | 79.900 | 78.200 | 79.500 | 72.437 | 288,014 |
| 2024-09-30 | 77.000 | 78.500 | 76.900 | 76.950 | 70.114 | 15,000 |
| 2024-09-27 | 79.400 | 79.400 | 76.600 | 78.000 | 71.070 | 29,000 |
| 2024-09-26 | 77.000 | 79.400 | 77.000 | 79.300 | 72.255 | 20,181 |
| 2024-09-25 | 78.050 | 78.100 | 77.250 | 77.250 | 70.387 | 16,000 |
| 2024-09-24 | 78.200 | 78.200 | 77.300 | 78.050 | 71.116 | 13,000 |
| 2024-09-23 | 78.950 | 78.950 | 78.200 | 78.300 | 71.344 | 11,000 |
| 2024-09-20 | 79.850 | 80.000 | 78.800 | 78.950 | 71.936 | 7,000 |
| 2024-09-19 | 78.200 | 78.200 | 78.100 | 78.150 | 71.207 | 2,000 |
| 2024-09-16 | 79.800 | 79.800 | 78.600 | 78.600 | 71.617 | 3,000 |
| 2024-09-13 | 79.800 | 79.800 | 79.800 | 79.800 | 72.710 | 1,000 |
| 2024-09-12 | 77.500 | 79.000 | 76.000 | 79.000 | 71.981 | 18,000 |
| 2024-09-11 | 80.000 | 80.000 | 76.600 | 78.500 | 71.526 | 2,000 |
| 2024-09-09 | 83.000 | 83.400 | 80.750 | 80.800 | 73.622 | 12,000 |
| 2024-09-05 | 82.000 | 83.300 | 81.500 | 81.500 | 74.259 | 17,000 |
| 2024-09-04 | 80.000 | 83.000 | 80.000 | 81.000 | 73.804 | 22,000 |
| 2024-09-03 | 82.000 | 82.000 | 80.150 | 80.500 | 73.348 | 14,000 |
| 2024-09-02 | 83.000 | 83.000 | 80.450 | 81.000 | 73.804 | 20,601 |
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.