Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	1.000	1.010	1.000	1.010	0.963	9,000
2024-06-04	1.020	1.020	1.000	1.020	0.972	334,000
2024-06-03	1.000	1.020	1.000	1.000	0.953	143,000
2024-05-31	0.980	1.020	0.980	1.020	0.972	28,000
2024-05-30	1.010	1.020	1.000	1.010	0.963	94,000
2024-05-29	1.030	1.040	1.030	1.040	0.953	471,000
2024-05-28	1.030	1.040	1.030	1.040	0.953	124,000
2024-05-27	1.020	1.030	1.010	1.030	0.944	228,000
2024-05-24	1.020	1.020	1.020	1.020	0.935	7,000
2024-05-23	1.020	1.020	1.000	1.010	0.926	511,000
2024-05-22	1.020	1.030	1.000	1.020	0.935	270,000
2024-05-21	1.020	1.020	1.000	1.010	0.926	55,000
2024-05-20	1.010	1.020	0.990	1.010	0.926	946,000
2024-05-17	1.030	1.040	1.000	1.020	0.935	168,000
2024-05-16	1.030	1.040	1.020	1.030	0.944	43,000
2024-05-14	1.030	1.040	1.020	1.040	0.953	172,000
2024-05-13	1.030	1.030	1.000	1.030	0.944	473,000
2024-05-10	1.010	1.070	1.000	1.050	0.962	199,000
2024-05-09	1.010	1.020	1.010	1.020	0.935	702,000
2024-05-08	1.040	1.040	1.010	1.020	0.935	501,000
2024-05-07	1.020	1.020	1.010	1.020	0.935	78,000
2024-05-06	1.030	1.030	1.000	1.020	0.935	70,000
2024-05-03	1.050	1.050	1.020	1.030	0.944	124,000
2024-05-02	1.020	1.080	1.020	1.070	0.981	169,000
2024-04-30	0.990	1.020	0.980	1.020	0.935	301,000
2024-04-29	1.000	1.020	0.990	1.020	0.935	177,000
2024-04-26	1.000	1.010	0.980	1.000	0.917	122,000
2024-04-25	1.010	1.010	1.000	1.000	0.917	112,000
2024-04-24	1.040	1.040	1.000	1.010	0.926	115,000
2024-04-22	1.010	1.040	1.000	1.040	0.953	111,000
2024-04-18	1.010	1.010	1.000	1.010	0.926	372,000
2024-04-16	1.000	1.010	1.000	1.010	0.926	40,000
2024-04-15	1.010	1.030	1.000	1.010	0.926	300
2024-04-12	1.010	1.020	1.000	1.010	0.926	119,000
2024-04-11	1.000	1.020	0.990	1.010	0.926	122,000
2024-04-10	0.990	1.040	0.980	1.020	0.935	333,000
2024-04-09	1.000	1.010	0.990	1.010	0.926	80,000
2024-04-08	1.010	1.020	0.990	1.000	0.917	150,000
2024-04-05	1.000	1.030	1.000	1.030	0.944	86,000
2024-04-03	1.030	1.030	1.010	1.010	0.926	54,000
2024-04-02	1.010	1.040	1.000	1.030	0.944	249,000
2024-03-28	1.010	1.030	1.010	1.030	0.944	41,000
2024-03-27	1.000	1.020	0.990	1.010	0.926	23,000
2024-03-26	1.030	1.030	1.010	1.010	0.926	160,000
2024-03-25	1.030	1.030	1.030	1.030	0.944	3,000
2024-03-22	1.050	1.050	1.050	1.050	0.962	1,000
2024-03-21	1.040	1.060	1.040	1.050	0.962	195,000
2024-03-20	1.030	1.060	1.020	1.060	0.972	99,000
2024-03-19	1.050	1.080	1.040	1.080	0.990	120,000
2024-03-18	1.060	1.060	1.020	1.050	0.962	488,000
2024-03-15	1.030	1.050	1.030	1.050	0.962	384,000
2024-03-14	1.030	1.050	1.030	1.050	0.962	77,000
2024-03-13	1.060	1.060	1.050	1.060	0.972	509,000
2024-03-12	1.070	1.070	1.060	1.070	0.981	12,000
2024-03-11	1.050	1.090	1.040	1.070	0.981	165,000
2024-03-08	1.050	1.060	1.030	1.050	0.962	175,000
2024-03-07	1.040	1.050	1.010	1.040	0.953	337,000
2024-03-06	1.040	1.050	1.030	1.040	0.953	236,000
2024-03-05	1.040	1.040	1.040	1.040	0.953	1,000
2024-03-04	1.040	1.050	1.010	1.040	0.953	53,000

← NewerPage 10 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0150 HKD
2025-09-02	0.0100 HKD
2024-09-03	0.0200 HKD
2024-05-30	0.0400 HKD
2023-09-05	0.0350 HKD
2023-05-24	0.0500 HKD
2022-09-06	0.0350 HKD
2022-05-24	0.0700 HKD
2021-08-31	0.0400 HKD
2021-05-18	0.0650 HKD
2020-09-01	0.0300 HKD
2020-05-19	0.0950 HKD
2019-09-03	0.0550 HKD
2019-05-21	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.