Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.250 | 4.250 | 3.820 | 3.930 | 3.610 | 60,967,500 |
| 2024-05-14 | 4.310 | 4.450 | 4.060 | 4.400 | 4.042 | 31,498,000 |
| 2024-05-13 | 4.170 | 4.410 | 4.060 | 4.270 | 3.923 | 30,686,000 |
| 2024-05-10 | 3.950 | 4.150 | 3.920 | 4.150 | 3.813 | 23,273,500 |
| 2024-05-09 | 3.830 | 4.000 | 3.780 | 3.960 | 3.638 | 21,996,650 |
| 2024-05-08 | 3.810 | 3.830 | 3.720 | 3.780 | 3.473 | 10,451,500 |
| 2024-05-07 | 3.720 | 3.820 | 3.650 | 3.770 | 3.463 | 20,444,500 |
| 2024-05-06 | 3.780 | 3.800 | 3.650 | 3.670 | 3.372 | 14,587,500 |
| 2024-05-03 | 3.880 | 3.880 | 3.730 | 3.780 | 3.473 | 1,277,500 |
| 2024-05-02 | 3.630 | 3.880 | 3.490 | 3.880 | 3.564 | 2,215,500 |
| 2024-04-30 | 3.550 | 3.770 | 3.530 | 3.640 | 3.344 | 24,025,000 |
| 2024-04-29 | 3.790 | 3.890 | 3.620 | 3.700 | 3.399 | 53,351,000 |
| 2024-04-26 | 3.390 | 3.880 | 3.340 | 3.690 | 3.390 | 107,231,000 |
| 2024-04-25 | 2.930 | 2.980 | 2.910 | 2.950 | 2.710 | 2,110,500 |
| 2024-04-24 | 2.900 | 2.940 | 2.880 | 2.920 | 2.683 | 3,243,016 |
| 2024-04-23 | 2.900 | 2.910 | 2.850 | 2.890 | 2.655 | 914,000 |
| 2024-04-22 | 2.880 | 2.930 | 2.860 | 2.880 | 2.646 | 1,423,000 |
| 2024-04-19 | 2.920 | 2.950 | 2.820 | 2.870 | 2.637 | 2,525,000 |
| 2024-04-18 | 2.950 | 3.030 | 2.900 | 2.950 | 2.710 | 2,956,000 |
| 2024-04-17 | 2.920 | 2.980 | 2.920 | 2.960 | 2.719 | 1,528,500 |
| 2024-04-16 | 3.010 | 3.010 | 2.850 | 2.980 | 2.738 | 1,729,752 |
| 2024-04-15 | 3.010 | 3.070 | 2.920 | 3.010 | 2.765 | 2,162,936 |
| 2024-04-12 | 3.060 | 3.070 | 2.980 | 2.990 | 2.747 | 1,813,472 |
| 2024-04-11 | 3.150 | 3.150 | 3.050 | 3.070 | 2.820 | 1,542,500 |
| 2024-04-10 | 3.220 | 3.220 | 3.110 | 3.140 | 2.885 | 2,452,500 |
| 2024-04-09 | 3.230 | 3.280 | 3.200 | 3.220 | 2.958 | 758,448 |
| 2024-04-08 | 3.300 | 3.300 | 3.170 | 3.230 | 2.967 | 631,000 |
| 2024-04-05 | 3.250 | 3.250 | 3.200 | 3.200 | 2.940 | 51,000 |
| 2024-04-03 | 3.340 | 3.340 | 3.260 | 3.280 | 3.013 | 479,500 |
| 2024-04-02 | 3.470 | 3.470 | 3.260 | 3.300 | 3.032 | 1,106,488 |
| 2024-03-28 | 3.160 | 3.330 | 3.160 | 3.290 | 3.022 | 1,300,500 |
| 2024-03-27 | 3.300 | 3.350 | 3.200 | 3.200 | 2.940 | 1,580,170 |
| 2024-03-26 | 3.500 | 3.500 | 3.310 | 3.350 | 3.078 | 1,310,000 |
| 2024-03-25 | 3.660 | 3.660 | 3.400 | 3.400 | 3.124 | 2,941,000 |
| 2024-03-22 | 3.640 | 3.640 | 3.520 | 3.590 | 3.298 | 4,116,000 |
| 2024-03-21 | 3.450 | 3.770 | 3.450 | 3.580 | 3.289 | 11,250,500 |
| 2024-03-20 | 3.470 | 3.640 | 3.400 | 3.510 | 3.225 | 6,746,000 |
| 2024-03-19 | 3.390 | 3.460 | 3.380 | 3.460 | 3.179 | 1,112,995 |
| 2024-03-18 | 3.410 | 3.490 | 3.400 | 3.440 | 3.160 | 3,033,000 |
| 2024-03-15 | 3.350 | 3.380 | 3.310 | 3.380 | 3.105 | 2,318,000 |
| 2024-03-14 | 3.340 | 3.410 | 3.310 | 3.350 | 3.078 | 1,468,500 |
| 2024-03-13 | 3.400 | 3.440 | 3.370 | 3.380 | 3.105 | 2,245,500 |
| 2024-03-12 | 3.310 | 3.500 | 3.310 | 3.390 | 3.114 | 7,266,000 |
| 2024-03-11 | 3.300 | 3.350 | 3.250 | 3.350 | 3.078 | 1,802,500 |
| 2024-03-08 | 3.330 | 3.330 | 3.230 | 3.270 | 3.004 | 1,905,500 |
| 2024-03-07 | 3.250 | 3.480 | 3.130 | 3.280 | 3.013 | 12,273,500 |
| 2024-03-06 | 3.160 | 3.230 | 3.130 | 3.180 | 2.921 | 783,500 |
| 2024-03-05 | 3.200 | 3.200 | 3.110 | 3.130 | 2.875 | 691,492 |
| 2024-03-04 | 3.300 | 3.300 | 3.180 | 3.230 | 2.967 | 448,500 |
| 2024-03-01 | 3.220 | 3.270 | 3.160 | 3.270 | 3.004 | 935,500 |
| 2024-02-29 | 3.210 | 3.230 | 3.160 | 3.220 | 2.958 | 774,000 |
| 2024-02-28 | 3.250 | 3.310 | 3.160 | 3.160 | 2.903 | 2,088,500 |
| 2024-02-27 | 3.230 | 3.250 | 3.130 | 3.250 | 2.986 | 2,045,000 |
| 2024-02-26 | 3.170 | 3.230 | 3.160 | 3.190 | 2.931 | 1,106,428 |
| 2024-02-23 | 3.160 | 3.350 | 3.160 | 3.210 | 2.949 | 5,639,560 |
| 2024-02-22 | 3.180 | 3.180 | 3.110 | 3.180 | 2.921 | 1,303,341 |
| 2024-02-21 | 3.080 | 3.190 | 3.030 | 3.160 | 2.903 | 3,317,000 |
| 2024-02-20 | 3.040 | 3.140 | 3.030 | 3.090 | 2.839 | 1,197,000 |
| 2024-02-19 | 3.000 | 3.030 | 3.000 | 3.030 | 2.784 | 299,500 |
| 2024-02-16 | 2.900 | 3.060 | 2.870 | 3.060 | 2.811 | 185,500 |
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.