Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	1.270	1.280	1.220	1.220	1.040	87,000
2023-05-08	1.230	1.250	1.230	1.250	1.065	29,000
2023-05-05	1.260	1.260	1.240	1.250	1.065	69,000
2023-05-03	1.260	1.260	1.220	1.230	1.048	30,000
2023-04-28	1.290	1.290	1.240	1.250	1.065	70,000
2023-04-27	1.220	1.260	1.220	1.260	1.074	40,000
2023-04-25	1.250	1.270	1.230	1.270	1.082	21,000
2023-04-24	1.280	1.280	1.270	1.270	1.082	61,000
2023-04-18	1.280	1.280	1.230	1.280	1.091	20,000
2023-04-17	1.290	1.290	1.280	1.290	1.099	20,000
2023-04-14	1.270	1.270	1.270	1.270	1.082	8,000
2023-04-13	1.270	1.280	1.240	1.250	1.065	18,000
2023-04-12	1.240	1.300	1.210	1.280	1.091	28,000
2023-04-11	1.250	1.250	1.210	1.240	1.057	37,000
2023-04-06	1.260	1.280	1.200	1.260	1.074	47,000
2023-03-31	1.240	1.260	1.240	1.260	1.074	21,000
2023-03-30	1.280	1.280	1.240	1.240	1.057	90,000
2023-03-29	1.200	1.250	1.170	1.220	1.040	134,000
2023-03-27	1.230	1.260	1.230	1.230	1.048	81,000
2023-03-24	1.270	1.270	1.240	1.260	1.074	18,000
2023-03-23	1.290	1.290	1.200	1.270	1.082	1,443,600
2023-03-22	1.320	1.340	1.320	1.340	1.142	6,000
2023-03-20	1.340	1.340	1.340	1.340	1.142	2,000
2023-03-17	1.400	1.400	1.360	1.360	1.159	5,000
2023-03-16	1.400	1.400	1.400	1.400	1.193	1,000
2023-03-15	1.370	1.450	1.370	1.430	1.219	16,000
2023-03-14	1.370	1.370	1.370	1.370	1.168	1,000
2023-03-13	1.340	1.390	1.340	1.390	1.185	69,000
2023-03-07	1.370	1.380	1.370	1.380	1.176	5,000
2023-03-06	1.390	1.390	1.320	1.330	1.133	6,000
2023-03-03	1.400	1.400	1.370	1.370	1.168	75,000
2023-03-02	1.310	1.370	1.300	1.370	1.168	63,000
2023-03-01	1.340	1.350	1.330	1.350	1.151	41,000
2023-02-23	1.380	1.390	1.350	1.350	1.151	218,000
2023-02-22	1.420	1.420	1.420	1.420	1.210	68,000
2023-02-20	1.420	1.420	1.380	1.380	1.176	33,000
2023-02-17	1.410	1.410	1.360	1.370	1.168	98,000
2023-02-16	1.410	1.450	1.410	1.410	1.202	39,000
2023-02-15	1.420	1.420	1.400	1.400	1.193	20,000
2023-02-13	1.420	1.420	1.380	1.390	1.185	161,000
2023-02-09	1.410	1.430	1.400	1.410	1.202	22,500
2023-02-08	1.450	1.450	1.450	1.450	1.236	3,000
2023-02-06	1.450	1.450	1.450	1.450	1.236	3,000
2023-02-02	1.480	1.480	1.450	1.450	1.236	103,000
2023-01-31	1.420	1.420	1.420	1.420	1.210	20,000
2023-01-30	1.430	1.430	1.400	1.410	1.202	71,000
2023-01-27	1.410	1.430	1.410	1.430	1.219	11,000
2023-01-26	1.430	1.490	1.410	1.410	1.202	118,000
2023-01-20	1.420	1.430	1.420	1.430	1.219	10,000
2023-01-19	1.450	1.480	1.400	1.400	1.193	73,800
2023-01-18	1.410	1.410	1.410	1.410	1.202	61,000
2023-01-17	1.420	1.420	1.420	1.420	1.210	7,000
2023-01-13	1.400	1.440	1.400	1.440	1.227	10,000
2023-01-12	1.380	1.380	1.370	1.380	1.176	23,000
2023-01-10	1.370	1.370	1.370	1.370	1.168	8,000
2023-01-09	1.380	1.380	1.380	1.380	1.176	8,200
2023-01-06	1.370	1.380	1.370	1.370	1.168	50,000
2023-01-05	1.400	1.400	1.350	1.370	1.168	14,000
2023-01-04	1.390	1.400	1.380	1.400	1.193	73,000
2023-01-03	1.440	1.460	1.360	1.400	1.193	158,000

← NewerPage 14 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.