Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	1.440	1.460	1.360	1.400	1.193	158,000
2022-12-30	1.370	1.380	1.330	1.330	1.133	49,000
2022-12-28	1.380	1.380	1.380	1.380	1.176	44,000
2022-12-22	1.320	1.320	1.310	1.310	1.116	13,000
2022-12-21	1.330	1.340	1.320	1.340	1.142	18,000
2022-12-15	1.350	1.420	1.320	1.410	1.202	18,000
2022-12-14	1.410	1.430	1.300	1.350	1.151	89,000
2022-12-12	1.340	1.370	1.340	1.370	1.168	21,000
2022-12-09	1.340	1.380	1.320	1.380	1.176	136,000
2022-12-08	1.320	1.320	1.280	1.320	1.125	127,000
2022-12-07	1.290	1.290	1.290	1.290	1.099	3,462
2022-12-06	1.240	1.340	1.240	1.340	1.142	69,000
2022-12-05	1.320	1.350	1.280	1.280	1.091	185,000
2022-12-02	1.350	1.350	1.340	1.340	1.142	29,000
2022-12-01	1.270	1.340	1.250	1.340	1.142	49,000
2022-11-30	1.340	1.340	1.270	1.270	1.082	52,000
2022-11-25	1.270	1.350	1.220	1.270	1.082	113,000
2022-11-24	1.270	1.290	1.270	1.270	1.082	83,000
2022-11-22	1.280	1.330	1.270	1.310	1.116	159,000
2022-11-21	1.250	1.270	1.250	1.270	1.082	74,000
2022-11-18	1.230	1.280	1.230	1.270	1.082	177,250
2022-11-17	1.260	1.260	1.250	1.260	1.074	78,000
2022-11-16	1.220	1.270	1.220	1.250	1.065	47,000
2022-11-15	1.210	1.220	1.200	1.220	1.040	70,000
2022-11-14	1.200	1.200	1.180	1.200	1.023	56,000
2022-11-11	1.160	1.210	1.160	1.200	1.023	593,000
2022-11-10	1.140	1.160	1.130	1.130	0.963	812,000
2022-11-08	1.200	1.210	1.140	1.150	0.980	412,000
2022-11-07	1.140	1.190	1.130	1.180	1.006	579,400
2022-11-04	1.130	1.160	1.130	1.130	0.963	326,900
2022-11-03	1.130	1.160	1.130	1.130	0.963	317,000
2022-11-01	1.130	1.140	1.130	1.140	0.972	172,000
2022-10-31	1.130	1.130	1.120	1.120	0.955	92,000
2022-10-28	1.130	1.150	1.120	1.120	0.955	585,000
2022-10-27	1.150	1.160	1.130	1.130	0.963	937,000
2022-10-26	1.140	1.190	1.130	1.150	0.980	554,000
2022-10-25	1.180	1.180	1.130	1.150	0.980	527,000
2022-10-24	1.170	1.180	1.150	1.160	0.989	389,000
2022-10-21	1.170	1.200	1.160	1.170	0.997	447,000
2022-10-20	1.170	1.190	1.160	1.160	0.989	96,000
2022-10-19	1.170	1.200	1.160	1.160	0.989	281,000
2022-10-18	1.170	1.190	1.160	1.170	0.997	242,000
2022-10-17	1.170	1.200	1.150	1.160	0.989	313,000
2022-10-14	1.160	1.250	1.130	1.160	0.989	1,465,000
2022-10-13	1.150	1.170	1.150	1.150	0.980	320,000
2022-10-12	1.160	1.190	1.140	1.150	0.980	720,000
2022-10-11	1.180	1.180	1.160	1.160	0.989	79,000
2022-10-10	1.190	1.200	1.160	1.160	0.989	739,000
2022-10-07	1.180	1.180	1.160	1.160	0.989	401,000
2022-10-06	1.180	1.190	1.160	1.160	0.989	467,000
2022-10-05	1.170	1.230	1.150	1.160	0.989	552,000
2022-10-03	1.200	1.250	1.180	1.180	1.006	92,000
2022-09-30	1.210	1.210	1.150	1.180	1.006	458,000
2022-09-29	1.240	1.240	1.180	1.180	1.006	89,000
2022-09-28	1.230	1.230	1.180	1.200	1.023	209,000
2022-09-27	1.240	1.250	1.210	1.230	1.048	166,000
2022-09-26	1.220	1.280	1.220	1.240	1.057	85,000
2022-09-23	1.240	1.270	1.240	1.270	1.082	74,000
2022-09-22	1.220	1.270	1.220	1.240	1.057	323,360
2022-09-21	1.220	1.220	1.160	1.200	1.023	110,541

← NewerPage 15 of 19 · 1,088 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.