Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.150	1.220	1.150	1.220	1.040	37,000
2022-09-19	1.200	1.200	1.200	1.200	1.023	20,000
2022-09-16	1.130	1.200	1.130	1.200	1.023	27,000
2022-09-15	1.200	1.200	1.200	1.200	1.023	16,000
2022-09-14	1.200	1.200	1.190	1.200	1.023	201,000
2022-09-13	1.200	1.210	1.200	1.210	1.031	5,000
2022-09-09	1.200	1.200	1.190	1.190	1.014	6,000
2022-09-08	1.230	1.230	1.200	1.200	1.023	8,000
2022-09-07	1.230	1.230	1.210	1.230	1.048	10,000
2022-09-06	1.230	1.260	1.200	1.210	1.031	118,000
2022-09-02	1.230	1.230	1.210	1.230	1.018	72,000
2022-09-01	1.260	1.270	1.240	1.240	1.026	71,000
2022-08-31	1.280	1.280	1.280	1.280	1.059	14,000
2022-08-30	1.370	1.370	1.280	1.280	1.059	7,000
2022-08-29	1.270	1.280	1.270	1.280	1.059	44,000
2022-08-26	1.260	1.270	1.260	1.270	1.051	41,000
2022-08-24	1.260	1.260	1.260	1.260	1.043	14,000
2022-08-23	1.270	1.270	1.270	1.270	1.051	20,000
2022-08-22	1.270	1.270	1.270	1.270	1.051	43,000
2022-08-19	1.290	1.290	1.270	1.270	1.051	121,000
2022-08-18	1.250	1.270	1.250	1.260	1.043	23,000
2022-08-17	1.250	1.260	1.230	1.260	1.043	89,000
2022-08-16	1.240	1.250	1.220	1.250	1.035	159,000
2022-08-15	1.270	1.270	1.250	1.270	1.051	4,000
2022-08-12	1.280	1.280	1.260	1.270	1.051	111,000
2022-08-11	1.280	1.280	1.260	1.280	1.059	28,000
2022-08-10	1.270	1.280	1.250	1.260	1.043	61,000
2022-08-09	1.260	1.270	1.220	1.270	1.051	42,000
2022-08-08	1.250	1.280	1.220	1.260	1.043	363,000
2022-08-05	1.280	1.280	1.250	1.270	1.051	197,000
2022-08-04	1.290	1.290	1.280	1.290	1.068	95,000
2022-08-03	1.290	1.300	1.280	1.300	1.076	84,000
2022-08-02	1.290	1.300	1.290	1.290	1.068	201,000
2022-08-01	1.370	1.370	1.270	1.300	1.076	353,000
2022-07-29	1.360	1.360	1.360	1.360	1.126	8,000
2022-07-28	1.370	1.370	1.350	1.360	1.126	147,000
2022-07-27	1.370	1.370	1.370	1.370	1.134	20,000
2022-07-26	1.360	1.370	1.350	1.370	1.134	302,000
2022-07-25	1.380	1.380	1.350	1.360	1.126	516,000
2022-07-22	1.400	1.400	1.350	1.390	1.150	168,000
2022-07-21	1.410	1.410	1.390	1.390	1.150	20,000
2022-07-20	1.430	1.450	1.400	1.410	1.167	128,000
2022-07-19	1.430	1.440	1.430	1.430	1.183	27,000
2022-07-18	1.390	1.430	1.390	1.430	1.183	44,000
2022-07-15	1.410	1.410	1.410	1.410	1.167	111,000
2022-07-14	1.450	1.450	1.440	1.440	1.192	2,000
2022-07-13	1.460	1.460	1.460	1.460	1.208	33,000
2022-07-08	1.430	1.460	1.430	1.430	1.183	31,500
2022-07-07	1.450	1.450	1.410	1.410	1.167	30,400
2022-07-05	1.390	1.450	1.390	1.450	1.200	15,000
2022-07-04	1.420	1.420	1.390	1.410	1.167	16,000
2022-06-29	1.420	1.450	1.420	1.420	1.175	30,000
2022-06-28	1.410	1.410	1.410	1.410	1.167	101,000
2022-06-27	1.410	1.410	1.410	1.410	1.167	9,000
2022-06-24	1.510	1.510	1.360	1.440	1.192	147,200
2022-06-23	1.470	1.500	1.470	1.500	1.241	25,000
2022-06-22	1.470	1.500	1.470	1.500	1.241	10,000
2022-06-21	1.420	1.420	1.420	1.420	1.175	8,000
2022-06-20	1.430	1.430	1.400	1.420	1.175	10,000
2022-06-16	1.470	1.520	1.470	1.490	1.233	5,000

← NewerPage 16 of 19 · 1,091 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.