Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.020	1.030	1.000	1.020	0.935	559,000
2023-11-28	1.020	1.030	1.020	1.020	0.935	235,000
2023-11-27	1.020	1.030	1.010	1.020	0.935	695,000
2023-11-24	1.030	1.040	1.010	1.020	0.935	523,000
2023-11-23	1.030	1.040	1.020	1.020	0.935	377,000
2023-11-22	1.040	1.040	1.030	1.030	0.944	271,000
2023-11-21	1.030	1.040	1.030	1.030	0.944	473,000
2023-11-20	1.020	1.040	1.010	1.030	0.944	182,000
2023-11-17	1.020	1.040	1.010	1.010	0.926	806,000
2023-11-16	1.010	1.020	1.010	1.020	0.935	339,000
2023-11-15	0.980	1.030	0.970	1.000	0.917	337,000
2023-11-14	0.980	0.980	0.980	0.980	0.898	3,000
2023-11-13	1.000	1.000	1.000	1.000	0.917	60,000
2023-11-10	0.980	1.000	0.970	1.000	0.917	132,000
2023-11-09	1.000	1.000	0.980	0.980	0.898	15,000
2023-11-08	0.990	1.000	0.980	0.990	0.907	18,000
2023-11-07	0.990	1.020	0.990	0.990	0.907	57,000
2023-11-06	1.000	1.000	0.980	0.990	0.907	7,000
2023-11-03	1.000	1.000	0.980	1.000	0.917	101,000
2023-11-02	0.980	0.980	0.970	0.970	0.889	103,000
2023-11-01	1.000	1.000	0.980	0.980	0.898	3,000
2023-10-30	0.990	1.010	0.990	1.010	0.926	12,000
2023-10-27	1.010	1.010	1.000	1.010	0.926	343,000
2023-10-26	0.990	1.010	0.990	1.010	0.926	9,000
2023-10-24	1.000	1.000	0.990	0.990	0.907	21,000
2023-10-19	1.010	1.040	1.000	1.000	0.917	104,000
2023-10-18	1.000	1.010	0.990	1.000	0.917	12,000
2023-10-16	1.000	1.020	0.990	1.000	0.917	132,000
2023-10-12	1.000	1.000	0.980	1.000	0.917	217,000
2023-10-11	1.000	1.000	0.990	1.000	0.917	14,000
2023-10-10	1.020	1.030	1.000	1.000	0.917	12,000
2023-10-09	1.000	1.020	1.000	1.010	0.926	36,000
2023-10-06	1.020	1.020	1.000	1.000	0.917	17,000
2023-10-05	1.000	1.000	0.990	1.000	0.917	107,000
2023-10-04	1.000	1.000	0.990	1.000	0.917	161,000
2023-10-03	1.010	1.010	0.990	0.990	0.907	454,300
2023-09-29	1.020	1.020	1.010	1.010	0.926	66,000
2023-09-28	1.000	1.020	1.000	1.000	0.917	60,000
2023-09-27	1.010	1.030	0.990	1.000	0.917	46,000
2023-09-26	1.020	1.020	1.010	1.020	0.935	92,000
2023-09-25	1.020	1.040	0.990	1.030	0.944	233,000
2023-09-22	1.020	1.030	1.000	1.020	0.935	173,000
2023-09-21	1.030	1.050	1.020	1.020	0.935	84,000
2023-09-20	1.050	1.060	1.030	1.030	0.944	182,000
2023-09-19	1.050	1.050	1.030	1.050	0.962	33,000
2023-09-18	1.050	1.060	1.030	1.050	0.962	184,000
2023-09-15	1.040	1.100	1.040	1.050	0.962	149,000
2023-09-14	1.010	1.040	1.010	1.040	0.953	60,000
2023-09-12	1.000	1.000	0.990	0.990	0.907	5,000
2023-09-11	1.010	1.020	0.990	1.020	0.935	41,000
2023-09-07	1.030	1.050	1.030	1.030	0.944	54,000
2023-09-06	1.010	1.030	1.010	1.030	0.944	13,000
2023-09-05	1.050	1.050	1.020	1.040	0.953	103,000
2023-09-04	1.050	1.080	1.030	1.070	0.949	203,000
2023-08-31	1.050	1.060	1.050	1.060	0.940	163,000
2023-08-30	1.060	1.060	1.060	1.060	0.940	40,000
2023-08-29	1.070	1.070	1.060	1.060	0.940	51,000
2023-08-28	1.080	1.080	1.050	1.050	0.931	118,000
2023-08-25	1.060	1.070	1.060	1.060	0.940	375,000
2023-08-24	1.090	1.090	1.090	1.090	0.966	2,000

← NewerPage 12 of 19 · 1,090 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.