Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.920 | 2.930 | 2.840 | 2.870 | 2.776 | 4,322,000 |
| 2024-08-09 | 3.300 | 3.300 | 2.910 | 2.910 | 2.815 | 26,317,000 |
| 2024-08-08 | 2.890 | 2.940 | 2.860 | 2.920 | 2.824 | 3,962,500 |
| 2024-08-07 | 2.860 | 2.910 | 2.850 | 2.880 | 2.786 | 1,351,000 |
| 2024-08-06 | 2.840 | 2.920 | 2.790 | 2.920 | 2.824 | 2,334,500 |
| 2024-08-05 | 2.920 | 2.940 | 2.820 | 2.820 | 2.728 | 2,198,000 |
| 2024-08-02 | 2.900 | 2.940 | 2.870 | 2.920 | 2.824 | 2,855,500 |
| 2024-08-01 | 2.970 | 2.970 | 2.910 | 2.940 | 2.844 | 3,456,049 |
| 2024-07-31 | 2.830 | 3.100 | 2.830 | 2.960 | 2.863 | 22,848,000 |
| 2024-07-30 | 2.870 | 2.870 | 2.790 | 2.800 | 2.708 | 3,034,500 |
| 2024-07-29 | 2.840 | 2.870 | 2.830 | 2.840 | 2.747 | 621,000 |
| 2024-07-26 | 2.820 | 2.890 | 2.820 | 2.860 | 2.766 | 1,122,500 |
| 2024-07-25 | 2.860 | 2.860 | 2.790 | 2.820 | 2.728 | 1,717,000 |
| 2024-07-24 | 2.850 | 2.870 | 2.790 | 2.800 | 2.708 | 2,014,000 |
| 2024-07-23 | 2.940 | 2.940 | 2.850 | 2.860 | 2.766 | 1,496,000 |
| 2024-07-22 | 2.890 | 2.930 | 2.890 | 2.930 | 2.834 | 2,422,500 |
| 2024-07-19 | 2.920 | 2.940 | 2.870 | 2.890 | 2.795 | 1,385,500 |
| 2024-07-18 | 2.910 | 2.910 | 2.870 | 2.900 | 2.805 | 999,500 |
| 2024-07-17 | 2.890 | 2.920 | 2.880 | 2.900 | 2.805 | 1,454,000 |
| 2024-07-16 | 2.900 | 2.910 | 2.870 | 2.880 | 2.786 | 1,172,000 |
| 2024-07-15 | 2.900 | 2.930 | 2.880 | 2.880 | 2.786 | 744,000 |
| 2024-07-12 | 2.890 | 2.940 | 2.890 | 2.910 | 2.815 | 1,285,500 |
| 2024-07-11 | 2.880 | 2.930 | 2.880 | 2.910 | 2.815 | 1,674,000 |
| 2024-07-10 | 2.870 | 2.890 | 2.820 | 2.850 | 2.757 | 1,471,000 |
| 2024-07-09 | 2.860 | 2.900 | 2.800 | 2.870 | 2.776 | 2,246,500 |
| 2024-07-08 | 2.960 | 2.960 | 2.810 | 2.830 | 2.737 | 2,443,500 |
| 2024-07-05 | 2.900 | 3.110 | 2.870 | 2.930 | 2.834 | 8,592,500 |
| 2024-07-04 | 2.930 | 2.930 | 2.860 | 2.880 | 2.786 | 1,804,000 |
| 2024-07-03 | 2.850 | 2.950 | 2.850 | 2.930 | 2.834 | 2,034,000 |
| 2024-07-02 | 2.880 | 2.910 | 2.860 | 2.870 | 2.776 | 831,500 |
| 2024-06-28 | 2.870 | 2.930 | 2.860 | 2.880 | 2.786 | 2,448,500 |
| 2024-06-27 | 2.940 | 2.940 | 2.850 | 2.890 | 2.795 | 2,974,500 |
| 2024-06-26 | 2.970 | 2.990 | 2.910 | 2.950 | 2.853 | 2,143,304 |
| 2024-06-25 | 2.990 | 2.990 | 2.910 | 2.940 | 2.844 | 1,818,000 |
| 2024-06-24 | 3.170 | 3.170 | 3.080 | 3.100 | 2.848 | 2,128,500 |
| 2024-06-21 | 3.160 | 3.170 | 3.130 | 3.140 | 2.885 | 1,670,500 |
| 2024-06-20 | 3.200 | 3.200 | 3.130 | 3.140 | 2.885 | 3,563,000 |
| 2024-06-19 | 3.220 | 3.220 | 3.180 | 3.190 | 2.931 | 3,309,000 |
| 2024-06-18 | 3.210 | 3.250 | 3.200 | 3.200 | 2.940 | 3,930,684 |
| 2024-06-17 | 3.220 | 3.220 | 3.180 | 3.190 | 2.931 | 2,707,500 |
| 2024-06-14 | 3.200 | 3.350 | 3.170 | 3.230 | 2.967 | 10,189,000 |
| 2024-06-13 | 3.210 | 3.210 | 3.150 | 3.160 | 2.903 | 1,485,500 |
| 2024-06-12 | 3.180 | 3.200 | 3.150 | 3.180 | 2.921 | 2,329,000 |
| 2024-06-11 | 3.190 | 3.240 | 3.160 | 3.160 | 2.903 | 3,070,000 |
| 2024-06-07 | 3.290 | 3.310 | 3.160 | 3.190 | 2.931 | 4,711,000 |
| 2024-06-06 | 3.350 | 3.370 | 3.250 | 3.260 | 2.995 | 5,031,500 |
| 2024-06-05 | 3.380 | 3.400 | 3.330 | 3.350 | 3.078 | 2,892,500 |
| 2024-06-04 | 3.360 | 3.400 | 3.340 | 3.370 | 3.096 | 5,748,500 |
| 2024-06-03 | 3.340 | 3.370 | 3.320 | 3.360 | 3.087 | 2,192,024 |
| 2024-05-31 | 3.380 | 3.390 | 3.330 | 3.370 | 3.096 | 4,262,500 |
| 2024-05-30 | 3.320 | 3.400 | 3.250 | 3.350 | 3.078 | 8,493,000 |
| 2024-05-29 | 3.370 | 3.400 | 3.320 | 3.340 | 3.068 | 3,984,500 |
| 2024-05-28 | 3.400 | 3.440 | 3.360 | 3.370 | 3.096 | 5,300,500 |
| 2024-05-27 | 3.390 | 3.410 | 3.330 | 3.400 | 3.124 | 5,740,000 |
| 2024-05-24 | 3.470 | 3.490 | 3.350 | 3.350 | 3.078 | 7,881,000 |
| 2024-05-23 | 3.560 | 3.640 | 3.450 | 3.460 | 3.179 | 15,161,500 |
| 2024-05-22 | 3.530 | 3.580 | 3.490 | 3.530 | 3.243 | 8,738,000 |
| 2024-05-21 | 3.670 | 3.710 | 3.510 | 3.520 | 3.234 | 17,580,000 |
| 2024-05-20 | 3.700 | 3.740 | 3.600 | 3.650 | 3.353 | 20,261,000 |
| 2024-05-17 | 3.870 | 3.870 | 3.580 | 3.670 | 3.372 | 47,880,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0690 HKD |
| 2025-06-16 | 0.0612 HKD |
| 2024-06-25 | 0.1557 HKD |
| 2022-06-16 | 0.1168 HKD |
| 2021-05-13 | 0.1444 HKD |
| 2019-06-19 | 0.0568 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.