Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 2.890 | 2.910 | 2.830 | 2.870 | 2.637 | 489,500 |
| 2024-02-14 | 2.900 | 2.960 | 2.830 | 2.960 | 2.719 | 59,500 |
| 2024-02-09 | 2.890 | 2.950 | 2.880 | 2.900 | 2.664 | 124,500 |
| 2024-02-08 | 3.090 | 3.130 | 3.060 | 3.090 | 2.839 | 1,407,000 |
| 2024-02-07 | 3.060 | 3.100 | 3.010 | 3.050 | 2.802 | 1,115,000 |
| 2024-02-06 | 2.710 | 3.050 | 2.710 | 3.050 | 2.802 | 2,124,000 |
| 2024-02-05 | 2.890 | 2.950 | 2.850 | 2.920 | 2.683 | 2,626,500 |
| 2024-02-02 | 3.020 | 3.030 | 2.900 | 2.950 | 2.710 | 1,197,000 |
| 2024-02-01 | 3.000 | 3.070 | 2.980 | 2.990 | 2.747 | 1,629,000 |
| 2024-01-31 | 3.100 | 3.190 | 3.000 | 3.030 | 2.784 | 4,860,500 |
| 2024-01-30 | 3.010 | 3.070 | 2.980 | 2.980 | 2.738 | 960,000 |
| 2024-01-29 | 3.120 | 3.120 | 3.030 | 3.050 | 2.802 | 945,000 |
| 2024-01-26 | 3.130 | 3.150 | 3.080 | 3.080 | 2.830 | 1,739,000 |
| 2024-01-25 | 3.050 | 3.140 | 2.990 | 3.120 | 2.866 | 2,019,500 |
| 2024-01-24 | 2.990 | 3.070 | 2.870 | 3.050 | 2.802 | 2,347,000 |
| 2024-01-23 | 2.860 | 2.930 | 2.830 | 2.910 | 2.673 | 1,234,000 |
| 2024-01-22 | 2.950 | 2.950 | 2.760 | 2.820 | 2.591 | 2,581,500 |
| 2024-01-19 | 2.940 | 2.990 | 2.920 | 2.950 | 2.710 | 501,000 |
| 2024-01-18 | 2.970 | 3.020 | 2.930 | 3.010 | 2.765 | 1,373,500 |
| 2024-01-17 | 3.120 | 3.120 | 2.980 | 2.980 | 2.738 | 2,001,742 |
| 2024-01-16 | 3.220 | 3.240 | 3.040 | 3.130 | 2.875 | 2,969,500 |
| 2024-01-15 | 3.200 | 3.240 | 3.190 | 3.210 | 2.949 | 547,000 |
| 2024-01-12 | 3.240 | 3.260 | 3.200 | 3.210 | 2.949 | 601,500 |
| 2024-01-11 | 3.270 | 3.290 | 3.210 | 3.210 | 2.949 | 884,000 |
| 2024-01-10 | 3.390 | 3.390 | 3.210 | 3.210 | 2.949 | 909,000 |
| 2024-01-09 | 3.410 | 3.410 | 3.310 | 3.330 | 3.059 | 1,019,500 |
| 2024-01-08 | 3.430 | 3.430 | 3.350 | 3.350 | 3.078 | 1,301,000 |
| 2024-01-05 | 3.390 | 3.510 | 3.390 | 3.420 | 3.142 | 2,783,500 |
| 2024-01-04 | 3.430 | 3.450 | 3.400 | 3.420 | 3.142 | 886,000 |
| 2024-01-03 | 3.450 | 3.460 | 3.420 | 3.430 | 3.151 | 685,000 |
| 2024-01-02 | 3.430 | 3.450 | 3.410 | 3.440 | 3.160 | 1,252,621 |
| 2023-12-29 | 3.430 | 3.470 | 3.420 | 3.430 | 3.151 | 1,290,000 |
| 2023-12-28 | 3.430 | 3.500 | 3.400 | 3.450 | 3.169 | 2,243,500 |
| 2023-12-27 | 3.400 | 3.500 | 3.360 | 3.390 | 3.114 | 3,654,000 |
| 2023-12-22 | 3.470 | 3.540 | 3.410 | 3.410 | 3.133 | 1,037,000 |
| 2023-12-21 | 3.390 | 3.480 | 3.390 | 3.470 | 3.188 | 576,000 |
| 2023-12-20 | 3.500 | 3.530 | 3.400 | 3.430 | 3.151 | 3,487,500 |
| 2023-12-19 | 3.640 | 3.650 | 3.480 | 3.490 | 3.206 | 2,866,500 |
| 2023-12-18 | 3.980 | 3.980 | 3.650 | 3.660 | 3.362 | 12,670,500 |
| 2023-12-15 | 3.630 | 3.740 | 3.630 | 3.680 | 3.381 | 1,357,581 |
| 2023-12-14 | 3.660 | 3.740 | 3.660 | 3.690 | 3.390 | 732,500 |
| 2023-12-13 | 3.750 | 3.750 | 3.650 | 3.680 | 3.381 | 945,000 |
| 2023-12-12 | 3.750 | 3.760 | 3.630 | 3.710 | 3.408 | 3,972,500 |
| 2023-12-11 | 3.580 | 3.820 | 3.490 | 3.820 | 3.509 | 4,130,000 |
| 2023-12-08 | 3.680 | 3.690 | 3.570 | 3.570 | 3.280 | 3,298,500 |
| 2023-12-07 | 3.550 | 3.690 | 3.500 | 3.680 | 3.381 | 2,763,500 |
| 2023-12-06 | 3.520 | 3.590 | 3.510 | 3.580 | 3.289 | 2,384,500 |
| 2023-12-05 | 3.610 | 3.610 | 3.470 | 3.480 | 3.197 | 1,161,000 |
| 2023-12-04 | 3.610 | 3.610 | 3.530 | 3.530 | 3.243 | 945,000 |
| 2023-12-01 | 3.670 | 3.690 | 3.610 | 3.640 | 3.344 | 469,000 |
| 2023-11-30 | 3.720 | 3.720 | 3.640 | 3.640 | 3.344 | 1,421,872 |
| 2023-11-29 | 3.690 | 3.720 | 3.610 | 3.640 | 3.344 | 2,061,000 |
| 2023-11-28 | 3.670 | 3.800 | 3.660 | 3.690 | 3.390 | 2,461,000 |
| 2023-11-27 | 3.660 | 3.740 | 3.640 | 3.660 | 3.362 | 536,000 |
| 2023-11-24 | 3.720 | 3.760 | 3.660 | 3.720 | 3.417 | 1,819,500 |
| 2023-11-23 | 3.660 | 3.720 | 3.610 | 3.720 | 3.417 | 1,256,500 |
| 2023-11-22 | 3.770 | 3.770 | 3.660 | 3.660 | 3.362 | 1,271,500 |
| 2023-11-21 | 3.800 | 3.800 | 3.710 | 3.710 | 3.408 | 1,839,000 |
| 2023-11-20 | 3.730 | 3.780 | 3.710 | 3.740 | 3.436 | 1,081,000 |
| 2023-11-17 | 3.700 | 3.800 | 3.700 | 3.790 | 3.482 | 1,464,500 |
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.