Guoco Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 76.800 | 82.400 | 76.800 | 82.200 | 74.897 | 65,000 |
| 2024-08-29 | 75.600 | 76.000 | 75.500 | 76.000 | 69.248 | 4,000 |
| 2024-08-28 | 75.000 | 76.000 | 75.000 | 76.000 | 69.248 | 16,000 |
| 2024-08-27 | 73.000 | 74.200 | 71.500 | 74.200 | 67.608 | 12,000 |
| 2024-08-26 | 70.800 | 74.150 | 70.000 | 71.250 | 64.920 | 63,000 |
| 2024-08-23 | 70.000 | 70.000 | 70.000 | 70.000 | 63.781 | 5,000 |
| 2024-08-22 | 68.500 | 70.000 | 68.500 | 70.000 | 63.781 | 36,000 |
| 2024-08-21 | 66.050 | 69.000 | 66.050 | 67.500 | 61.503 | 44,000 |
| 2024-08-20 | 67.800 | 67.800 | 66.500 | 66.750 | 60.820 | 30,000 |
| 2024-08-19 | 66.800 | 67.400 | 66.700 | 66.750 | 60.820 | 9,000 |
| 2024-08-15 | 67.000 | 67.550 | 67.000 | 67.550 | 61.549 | 2,000 |
| 2024-08-14 | 66.600 | 68.000 | 66.600 | 68.000 | 61.959 | 4,000 |
| 2024-08-13 | 67.000 | 67.000 | 67.000 | 67.000 | 61.048 | 1,000 |
| 2024-08-09 | 68.000 | 68.000 | 68.000 | 68.000 | 61.959 | 5,000 |
| 2024-08-07 | 68.000 | 68.000 | 68.000 | 68.000 | 61.959 | 1,000 |
| 2024-08-06 | 68.000 | 68.000 | 68.000 | 68.000 | 61.959 | 2,000 |
| 2024-08-05 | 68.500 | 69.500 | 66.800 | 66.800 | 60.865 | 6,000 |
| 2024-08-02 | 66.800 | 68.500 | 66.500 | 68.500 | 62.414 | 28,000 |
| 2024-08-01 | 65.000 | 67.100 | 64.000 | 67.000 | 61.048 | 36,000 |
| 2024-07-31 | 65.500 | 65.500 | 65.000 | 65.000 | 59.225 | 3,000 |
| 2024-07-30 | 65.300 | 65.300 | 64.550 | 65.000 | 59.225 | 7,000 |
| 2024-07-29 | 65.000 | 65.800 | 63.350 | 65.750 | 59.909 | 5,000 |
| 2024-07-26 | 64.000 | 65.400 | 64.000 | 65.000 | 59.225 | 5,000 |
| 2024-07-25 | 65.000 | 65.000 | 64.000 | 64.600 | 58.861 | 8,000 |
| 2024-07-24 | 65.850 | 65.850 | 65.700 | 65.700 | 59.863 | 2,000 |
| 2024-07-23 | 66.050 | 66.050 | 65.850 | 66.000 | 60.136 | 12,000 |
| 2024-07-22 | 66.800 | 67.000 | 65.900 | 67.000 | 61.048 | 6,000 |
| 2024-07-18 | 68.100 | 68.100 | 68.000 | 68.000 | 61.959 | 14,000 |
| 2024-07-17 | 68.400 | 68.750 | 68.400 | 68.500 | 62.414 | 40,000 |
| 2024-07-16 | 69.000 | 69.000 | 68.000 | 68.350 | 62.278 | 2,000 |
| 2024-07-15 | 69.000 | 69.000 | 68.000 | 69.000 | 62.870 | 27,000 |
| 2024-07-12 | 68.800 | 69.000 | 68.800 | 69.000 | 62.870 | 16,000 |
| 2024-07-11 | 69.500 | 69.500 | 69.000 | 69.000 | 62.870 | 32,000 |
| 2024-07-10 | 68.300 | 69.450 | 68.300 | 69.450 | 63.280 | 3,000 |
| 2024-07-09 | 68.500 | 68.500 | 68.300 | 68.300 | 62.232 | 3,000 |
| 2024-07-08 | 68.950 | 68.950 | 68.800 | 68.800 | 62.688 | 5,000 |
| 2024-07-05 | 69.000 | 69.100 | 68.550 | 69.000 | 62.870 | 18,000 |
| 2024-07-04 | 69.350 | 69.500 | 69.350 | 69.500 | 63.325 | 4,000 |
| 2024-07-03 | 69.050 | 69.050 | 69.050 | 69.050 | 62.915 | 1,000 |
| 2024-07-02 | 69.900 | 69.900 | 68.800 | 69.000 | 62.870 | 321,000 |
| 2024-06-28 | 69.000 | 70.000 | 69.000 | 69.900 | 63.690 | 17,918 |
| 2024-06-27 | 69.000 | 69.000 | 69.000 | 69.000 | 62.870 | 1,000 |
| 2024-06-26 | 68.600 | 69.000 | 68.400 | 69.000 | 62.870 | 4,787 |
| 2024-06-25 | 69.000 | 69.500 | 69.000 | 69.400 | 63.234 | 5,000 |
| 2024-06-24 | 69.000 | 69.000 | 69.000 | 69.000 | 62.870 | 5,000 |
| 2024-06-21 | 69.500 | 69.500 | 69.500 | 69.500 | 63.325 | 3,000 |
| 2024-06-20 | 70.000 | 70.000 | 69.400 | 69.400 | 63.234 | 11,000 |
| 2024-06-19 | 69.250 | 69.500 | 69.200 | 69.500 | 63.325 | 10,000 |
| 2024-06-14 | 69.000 | 69.350 | 68.050 | 68.300 | 62.232 | 9,000 |
| 2024-06-13 | 69.000 | 69.050 | 69.000 | 69.050 | 62.915 | 2,000 |
| 2024-06-12 | 69.300 | 69.300 | 69.000 | 69.000 | 62.870 | 6,000 |
| 2024-06-11 | 69.250 | 69.500 | 69.200 | 69.300 | 63.143 | 8,000 |
| 2024-06-06 | 69.250 | 69.900 | 69.050 | 69.050 | 62.915 | 4,000 |
| 2024-06-05 | 69.700 | 69.700 | 69.150 | 69.150 | 63.007 | 3,000 |
| 2024-06-04 | 69.000 | 69.200 | 69.000 | 69.200 | 63.052 | 2,000 |
| 2024-06-03 | 69.400 | 69.400 | 69.000 | 69.350 | 63.189 | 48,000 |
| 2024-05-31 | 70.000 | 70.000 | 69.350 | 69.400 | 63.234 | 8,000 |
| 2024-05-29 | 69.850 | 70.600 | 69.200 | 70.450 | 64.191 | 30,000 |
| 2024-05-28 | 69.800 | 70.500 | 69.800 | 70.450 | 64.191 | 15,000 |
| 2024-05-27 | 70.000 | 70.450 | 69.750 | 69.800 | 63.599 | 7,000 |
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.