Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.030	1.040	1.020	1.020	0.935	295,000
2024-02-29	1.030	1.060	1.030	1.060	0.972	22,000
2024-02-28	1.060	1.070	1.040	1.040	0.953	368,000
2024-02-27	1.060	1.090	1.060	1.070	0.981	86,000
2024-02-26	1.050	1.050	1.040	1.050	0.962	226,000
2024-02-23	1.050	1.060	1.030	1.050	0.962	246,000
2024-02-22	1.050	1.050	1.050	1.050	0.962	17,000
2024-02-21	1.030	1.050	1.030	1.050	0.962	461,000
2024-02-20	1.040	1.040	1.010	1.020	0.935	225,000
2024-02-19	1.030	1.030	1.010	1.020	0.935	199,000
2024-02-16	1.040	1.060	1.010	1.060	0.972	181,000
2024-02-15	1.030	1.050	1.010	1.050	0.962	263,000
2024-02-14	1.030	1.030	1.030	1.030	0.944	15,000
2024-02-09	1.060	1.060	1.060	1.060	0.972	1,000
2024-02-08	1.040	1.050	1.020	1.050	0.962	252,000
2024-02-07	1.050	1.050	1.040	1.040	0.953	24,000
2024-02-06	1.040	1.050	1.020	1.050	0.962	328,000
2024-02-05	1.030	1.040	1.020	1.040	0.953	70,000
2024-02-02	1.040	1.050	1.030	1.050	0.962	68,000
2024-02-01	1.030	1.050	1.030	1.050	0.962	140,000
2024-01-31	1.050	1.050	1.030	1.050	0.962	1,000
2024-01-30	1.020	1.050	1.010	1.050	0.962	255,000
2024-01-29	1.050	1.050	1.010	1.020	0.935	292,000
2024-01-26	1.010	1.050	1.000	1.050	0.962	15,000
2024-01-25	1.020	1.020	1.020	1.020	0.935	160,000
2024-01-24	1.010	1.010	1.000	1.010	0.926	59,000
2024-01-22	0.990	1.000	0.980	0.990	0.907	150,000
2024-01-19	1.030	1.030	0.990	1.010	0.926	20,000
2024-01-18	1.020	1.020	1.000	1.020	0.935	237,000
2024-01-17	1.060	1.060	1.020	1.020	0.935	104,000
2024-01-16	1.060	1.060	1.060	1.060	0.972	61,000
2024-01-15	1.070	1.070	1.070	1.070	0.981	2,000
2024-01-12	1.060	1.060	1.050	1.050	0.962	8,000
2024-01-10	1.060	1.090	1.050	1.080	0.990	56,000
2024-01-09	1.050	1.100	1.050	1.100	1.008	57,000
2024-01-08	1.060	1.060	1.050	1.050	0.962	11,000
2024-01-05	1.080	1.080	1.050	1.070	0.981	52,000
2024-01-04	1.080	1.080	1.080	1.080	0.990	1,000
2024-01-03	1.070	1.070	1.070	1.070	0.981	1,000
2024-01-02	1.080	1.080	1.080	1.080	0.990	1,000
2023-12-29	1.060	1.080	1.060	1.080	0.990	31,000
2023-12-28	1.050	1.080	1.050	1.060	0.972	143,000
2023-12-27	1.080	1.080	1.080	1.080	0.990	1,000
2023-12-22	1.070	1.070	1.060	1.060	0.972	205,000
2023-12-21	1.070	1.070	1.070	1.070	0.981	1,000
2023-12-20	1.070	1.080	1.050	1.070	0.981	177,000
2023-12-19	1.070	1.070	1.070	1.070	0.981	1,000
2023-12-18	1.070	1.070	1.070	1.070	0.981	31,000
2023-12-15	1.100	1.110	1.060	1.090	0.999	262,000
2023-12-14	1.100	1.110	1.090	1.110	1.017	580,000
2023-12-13	1.090	1.130	1.090	1.110	1.017	761,000
2023-12-12	1.070	1.110	1.070	1.100	1.008	564,000
2023-12-11	1.030	1.090	1.020	1.070	0.981	887,000
2023-12-08	1.040	1.050	1.010	1.050	0.962	465,000
2023-12-07	1.030	1.040	1.020	1.030	0.944	90,000
2023-12-06	1.020	1.040	1.010	1.040	0.953	583,000
2023-12-05	1.020	1.030	1.010	1.010	0.926	499,000
2023-12-04	1.020	1.030	1.010	1.020	0.935	190,000
2023-12-01	1.020	1.020	1.010	1.010	0.926	82,000
2023-11-30	1.020	1.030	1.010	1.010	0.926	318,000

← NewerPage 11 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.