Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.050	1.090	1.050	1.060	0.940	233,000
2023-08-21	1.090	1.090	1.060	1.060	0.940	276,000
2023-08-18	1.110	1.120	1.110	1.120	0.993	361,000
2023-08-17	1.100	1.110	1.090	1.110	0.984	42,000
2023-08-16	1.110	1.120	1.100	1.100	0.975	59,000
2023-08-15	1.100	1.130	1.100	1.110	0.984	28,000
2023-08-14	1.110	1.130	1.110	1.130	1.002	186,000
2023-08-11	1.140	1.140	1.120	1.130	1.002	33,000
2023-08-10	1.130	1.130	1.130	1.130	1.002	24,000
2023-08-09	1.130	1.140	1.110	1.130	1.002	259,000
2023-08-08	1.120	1.120	1.120	1.120	0.993	10,000
2023-08-07	1.120	1.120	1.120	1.120	0.993	185,000
2023-08-04	1.130	1.130	1.120	1.120	0.993	35,000
2023-08-03	1.130	1.140	1.130	1.140	1.011	3,000
2023-08-02	1.140	1.150	1.120	1.140	1.011	182,000
2023-08-01	1.150	1.160	1.140	1.140	1.011	155,000
2023-07-31	1.140	1.150	1.140	1.150	1.020	150,000
2023-07-28	1.160	1.160	1.140	1.140	1.011	145,000
2023-07-27	1.150	1.170	1.140	1.140	1.011	49,000
2023-07-26	1.140	1.150	1.140	1.140	1.011	21,000
2023-07-25	1.150	1.160	1.150	1.150	1.020	283,000
2023-07-24	1.150	1.180	1.150	1.160	1.028	60,000
2023-07-21	1.190	1.250	1.160	1.180	1.046	147,000
2023-07-20	1.160	1.180	1.150	1.170	1.037	66,000
2023-07-19	1.190	1.240	1.170	1.170	1.037	53,000
2023-07-18	1.150	1.190	1.140	1.140	1.011	165,000
2023-07-14	1.180	1.190	1.160	1.160	1.028	173,000
2023-07-13	1.170	1.200	1.160	1.180	1.046	24,000
2023-07-12	1.190	1.200	1.190	1.190	1.055	86,000
2023-07-11	1.200	1.200	1.170	1.170	1.037	173,000
2023-07-07	1.200	1.200	1.180	1.180	1.046	34,000
2023-07-04	1.160	1.220	1.110	1.190	1.055	110,000
2023-07-03	1.180	1.190	1.160	1.190	1.055	160,000
2023-06-30	1.190	1.190	1.180	1.190	1.055	231,000
2023-06-28	1.200	1.220	1.200	1.220	1.082	37,000
2023-06-27	1.220	1.220	1.220	1.220	1.082	90,000
2023-06-26	1.220	1.220	1.220	1.220	1.082	15,000
2023-06-21	1.230	1.230	1.230	1.230	1.091	35,000
2023-06-20	1.210	1.220	1.200	1.210	1.073	117,000
2023-06-19	1.240	1.240	1.210	1.240	1.099	92,000
2023-06-16	1.240	1.240	1.230	1.230	1.091	26,000
2023-06-14	1.240	1.290	1.240	1.240	1.099	67,000
2023-06-08	1.320	1.360	1.230	1.300	1.153	57,000
2023-06-07	1.250	1.250	1.220	1.240	1.099	22,000
2023-06-06	1.230	1.250	1.210	1.250	1.108	24,000
2023-06-02	1.220	1.250	1.220	1.230	1.091	154,000
2023-05-31	1.230	1.250	1.230	1.240	1.099	16,000
2023-05-30	1.250	1.250	1.210	1.220	1.082	6,000
2023-05-29	1.250	1.250	1.250	1.250	1.108	1,000
2023-05-25	1.240	1.250	1.220	1.240	1.099	50,000
2023-05-24	1.240	1.260	1.220	1.250	1.108	72,000
2023-05-23	1.290	1.310	1.290	1.290	1.099	28,000
2023-05-22	1.430	1.430	1.280	1.280	1.091	28,000
2023-05-19	1.330	1.330	1.330	1.330	1.133	248,000
2023-05-17	1.290	1.330	1.280	1.330	1.133	39,000
2023-05-16	1.290	1.330	1.270	1.300	1.108	115,000
2023-05-15	1.250	1.320	1.250	1.320	1.125	13,000
2023-05-12	1.270	1.280	1.270	1.280	1.091	32,000
2023-05-11	1.300	1.320	1.270	1.280	1.091	216,000
2023-05-10	1.260	1.280	1.240	1.250	1.065	143,000

← NewerPage 13 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.