Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.450	1.450	1.430	1.430	1.183	29,000
2022-06-14	1.460	1.470	1.410	1.450	1.200	146,000
2022-06-13	1.470	1.470	1.450	1.450	1.200	24,000
2022-06-10	1.450	1.520	1.450	1.470	1.217	88,000
2022-06-08	1.460	1.460	1.450	1.460	1.208	3,000
2022-06-07	1.500	1.500	1.450	1.450	1.200	41,000
2022-06-06	1.470	1.490	1.450	1.480	1.225	27,000
2022-06-02	1.440	1.440	1.430	1.430	1.183	10,000
2022-06-01	1.440	1.440	1.430	1.430	1.183	23,000
2022-05-31	1.480	1.480	1.470	1.470	1.217	34,000
2022-05-27	1.450	1.500	1.450	1.470	1.217	100,000
2022-05-26	1.440	1.450	1.410	1.420	1.175	18,000
2022-05-24	1.440	1.490	1.400	1.410	1.167	74,000
2022-05-23	1.500	1.520	1.490	1.490	1.175	20,000
2022-05-20	1.490	1.500	1.460	1.500	1.183	82,000
2022-05-18	1.470	1.490	1.470	1.490	1.175	392,000
2022-05-17	1.460	1.480	1.460	1.480	1.167	162,000
2022-05-16	1.450	1.460	1.450	1.460	1.152	73,000
2022-05-13	1.460	1.470	1.450	1.460	1.152	93,000
2022-05-12	1.450	1.460	1.410	1.430	1.128	139,000
2022-05-11	1.500	1.500	1.420	1.450	1.144	375,000
2022-05-10	1.490	1.540	1.450	1.480	1.167	455,000
2022-04-28	1.500	1.550	1.490	1.520	1.199	17,000
2022-04-27	1.510	1.520	1.470	1.480	1.167	39,000
2022-04-26	1.490	1.540	1.480	1.510	1.191	442,000
2022-04-25	1.520	1.520	1.490	1.500	1.183	200,000
2022-04-21	1.520	1.560	1.520	1.550	1.223	55,000
2022-04-20	1.550	1.560	1.510	1.560	1.230	178,000
2022-04-19	1.580	1.590	1.500	1.550	1.223	161,000
2022-04-14	1.580	1.580	1.570	1.570	1.238	19,000
2022-04-12	1.550	1.550	1.550	1.550	1.223	20,000
2022-04-11	1.570	1.570	1.550	1.550	1.223	48,000
2022-04-08	1.550	1.590	1.500	1.580	1.246	263,000
2022-04-07	1.550	1.550	1.550	1.550	1.223	24,000
2022-04-06	1.540	1.550	1.520	1.520	1.199	301,000
2022-04-04	1.570	1.570	1.570	1.570	1.238	1,000
2022-04-01	1.600	1.600	1.570	1.570	1.238	6,000
2022-03-31	1.590	1.590	1.560	1.590	1.254	147,000
2022-03-28	1.620	1.620	1.610	1.610	1.270	3,000
2022-03-25	1.580	1.620	1.580	1.620	1.278	113,000
2022-03-24	1.590	1.590	1.580	1.580	1.246	138,000
2022-03-23	1.580	1.650	1.580	1.600	1.262	156,000
2022-03-22	1.580	1.580	1.570	1.570	1.238	55,000
2022-03-21	1.550	1.590	1.550	1.570	1.238	328,000
2022-03-18	1.570	1.570	1.550	1.550	1.223	4,000
2022-03-17	1.540	1.540	1.480	1.510	1.191	25,000
2022-03-16	1.460	1.580	1.460	1.500	1.183	222,000
2022-03-15	1.520	1.520	1.470	1.480	1.167	334,000
2022-03-14	1.520	1.570	1.520	1.530	1.207	33,000
2022-03-11	1.510	1.570	1.490	1.570	1.238	358,000
2022-03-09	1.580	1.580	1.530	1.570	1.238	31,000
2022-03-08	1.550	1.580	1.530	1.580	1.246	58,000
2022-03-07	1.570	1.580	1.550	1.580	1.246	34,000
2022-03-04	1.570	1.590	1.570	1.580	1.246	100,000
2022-03-02	1.600	1.600	1.570	1.590	1.254	7,000
2022-03-01	1.590	1.610	1.570	1.570	1.238	59,000
2022-02-28	1.600	1.620	1.590	1.600	1.262	20,000
2022-02-25	1.610	1.610	1.480	1.590	1.254	106,000
2022-02-24	1.600	1.600	1.580	1.600	1.262	87,000
2022-02-22	1.620	1.630	1.620	1.620	1.278	22,000

← NewerPage 17 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.