Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.610	1.630	1.610	1.620	1.278	36,000
2022-02-18	1.630	1.630	1.620	1.620	1.278	29,000
2022-02-17	1.620	1.620	1.610	1.620	1.278	93,000
2022-02-14	1.660	1.660	1.640	1.640	1.293	18,000
2022-02-11	1.600	1.640	1.580	1.640	1.293	58,000
2022-02-10	1.600	1.620	1.600	1.620	1.278	8,000
2022-02-09	1.610	1.610	1.610	1.610	1.270	4,000
2022-02-08	1.630	1.640	1.600	1.610	1.270	211,000
2022-02-07	1.620	1.630	1.600	1.620	1.278	43,000
2022-01-31	1.600	1.630	1.580	1.630	1.286	40,000
2022-01-28	1.620	1.620	1.620	1.620	1.278	44,000
2022-01-27	1.610	1.610	1.610	1.610	1.270	24,000
2022-01-26	1.610	1.620	1.610	1.620	1.278	11,000
2022-01-24	1.630	1.650	1.630	1.630	1.286	23,000
2022-01-21	1.630	1.630	1.630	1.630	1.286	4,000
2022-01-20	1.640	1.640	1.600	1.630	1.286	10,000
2022-01-19	1.620	1.640	1.620	1.640	1.293	6,000
2022-01-18	1.620	1.620	1.610	1.610	1.270	1,000
2022-01-17	1.610	1.620	1.610	1.620	1.278	66,000
2022-01-14	1.620	1.620	1.600	1.620	1.278	70,000
2022-01-13	1.610	1.620	1.610	1.620	1.278	60,000
2022-01-12	1.630	1.650	1.620	1.650	1.301	29,000
2022-01-10	1.640	1.680	1.620	1.630	1.286	104,000
2022-01-07	1.650	1.650	1.600	1.630	1.286	85,000
2022-01-06	1.630	1.630	1.630	1.630	1.286	30,000
2022-01-05	1.610	1.650	1.600	1.640	1.293	293,000
2022-01-03	1.620	1.620	1.620	1.620	1.278	31,000
2021-12-30	1.620	1.620	1.620	1.620	1.278	8,000
2021-12-29	1.620	1.620	1.620	1.620	1.278	25,000
2021-12-28	1.580	1.590	1.580	1.590	1.254	3,000
2021-12-23	1.640	1.650	1.570	1.620	1.278	345,000
2021-12-22	1.620	1.620	1.600	1.620	1.278	66,000
2021-12-21	1.620	1.620	1.620	1.620	1.278	2,475
2021-12-20	1.650	1.650	1.610	1.620	1.278	91,000
2021-12-17	1.610	1.660	1.610	1.660	1.309	6,000
2021-12-16	1.640	1.670	1.610	1.670	1.317	63,000
2021-12-15	1.600	1.620	1.560	1.620	1.278	103,000
2021-12-14	1.600	1.600	1.590	1.600	1.262	344,000
2021-12-13	1.630	1.660	1.560	1.600	1.262	200,000
2021-12-10	1.640	1.670	1.620	1.660	1.309	61,000
2021-12-09	1.630	1.670	1.630	1.670	1.317	30,000
2021-12-08	1.640	1.660	1.630	1.660	1.309	61,000
2021-12-07	1.670	1.670	1.650	1.650	1.301	62,000
2021-12-03	1.670	1.670	1.640	1.670	1.317	26,000
2021-12-02	1.670	1.710	1.660	1.670	1.317	205,000
2021-12-01	1.670	1.670	1.660	1.660	1.309	65,000
2021-11-29	1.650	1.670	1.630	1.670	1.317	40,000
2021-11-26	1.660	1.690	1.660	1.690	1.333	10,000
2021-11-25	1.700	1.700	1.680	1.680	1.325	50,000
2021-11-24	1.700	1.700	1.700	1.700	1.341	6,000
2021-11-23	1.730	1.730	1.680	1.680	1.325	2,000
2021-11-22	1.690	1.710	1.680	1.680	1.325	120,000
2021-11-19	1.700	1.720	1.680	1.680	1.325	86,000
2021-11-18	1.680	1.720	1.650	1.660	1.309	105,000
2021-11-17	1.670	1.680	1.640	1.650	1.301	189,000
2021-11-16	1.670	1.680	1.660	1.660	1.309	110,000
2021-11-12	1.690	1.690	1.690	1.690	1.333	35,000
2021-11-11	1.680	1.730	1.680	1.720	1.357	39,000
2021-11-10	1.700	1.750	1.700	1.720	1.357	398,000
2021-11-09	1.710	1.710	1.700	1.700	1.341	14,000

← NewerPage 18 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.