Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.850 | 3.850 | 3.740 | 3.750 | 3.445 | 2,627,000 |
| 2023-11-15 | 3.850 | 3.870 | 3.770 | 3.820 | 3.509 | 3,998,000 |
| 2023-11-14 | 3.700 | 3.880 | 3.700 | 3.790 | 3.482 | 4,453,000 |
| 2023-11-13 | 3.740 | 3.740 | 3.660 | 3.720 | 3.417 | 2,296,000 |
| 2023-11-10 | 3.700 | 3.900 | 3.700 | 3.760 | 3.454 | 7,825,500 |
| 2023-11-09 | 3.710 | 3.850 | 3.700 | 3.710 | 3.408 | 6,067,500 |
| 2023-11-08 | 3.850 | 3.850 | 3.670 | 3.700 | 3.399 | 2,664,500 |
| 2023-11-07 | 3.760 | 3.870 | 3.750 | 3.790 | 3.482 | 4,955,000 |
| 2023-11-06 | 3.730 | 3.870 | 3.640 | 3.790 | 3.482 | 17,740,500 |
| 2023-11-03 | 3.380 | 3.460 | 3.380 | 3.450 | 3.169 | 1,727,000 |
| 2023-11-02 | 3.390 | 3.440 | 3.370 | 3.380 | 3.105 | 841,500 |
| 2023-11-01 | 3.480 | 3.480 | 3.350 | 3.390 | 3.114 | 2,383,500 |
| 2023-10-31 | 3.430 | 3.480 | 3.390 | 3.390 | 3.114 | 1,396,500 |
| 2023-10-30 | 3.450 | 3.480 | 3.410 | 3.460 | 3.179 | 1,688,500 |
| 2023-10-27 | 3.440 | 3.510 | 3.430 | 3.500 | 3.215 | 1,118,000 |
| 2023-10-26 | 3.540 | 3.540 | 3.420 | 3.480 | 3.197 | 1,519,000 |
| 2023-10-25 | 3.720 | 3.720 | 3.520 | 3.540 | 3.252 | 2,290,000 |
| 2023-10-24 | 3.550 | 3.680 | 3.510 | 3.650 | 3.353 | 3,051,500 |
| 2023-10-20 | 3.550 | 3.630 | 3.540 | 3.570 | 3.280 | 1,491,000 |
| 2023-10-19 | 3.680 | 3.680 | 3.520 | 3.550 | 3.261 | 2,638,500 |
| 2023-10-18 | 3.570 | 3.690 | 3.540 | 3.580 | 3.289 | 3,779,500 |
| 2023-10-17 | 3.550 | 3.650 | 3.430 | 3.540 | 3.252 | 3,048,500 |
| 2023-10-16 | 3.450 | 3.470 | 3.400 | 3.420 | 3.142 | 935,000 |
| 2023-10-13 | 3.570 | 3.570 | 3.480 | 3.480 | 3.197 | 873,500 |
| 2023-10-12 | 3.650 | 3.650 | 3.570 | 3.600 | 3.307 | 505,000 |
| 2023-10-11 | 3.570 | 3.590 | 3.520 | 3.540 | 3.252 | 561,000 |
| 2023-10-10 | 3.480 | 3.560 | 3.450 | 3.530 | 3.243 | 3,321,000 |
| 2023-10-09 | 3.430 | 3.480 | 3.430 | 3.450 | 3.169 | 1,068,800 |
| 2023-10-06 | 3.470 | 3.490 | 3.430 | 3.430 | 3.151 | 155,500 |
| 2023-10-05 | 3.470 | 3.470 | 3.420 | 3.420 | 3.142 | 46,000 |
| 2023-10-04 | 3.530 | 3.530 | 3.410 | 3.410 | 3.133 | 109,500 |
| 2023-10-03 | 3.540 | 3.670 | 3.430 | 3.520 | 3.234 | 590,500 |
| 2023-09-29 | 3.580 | 3.600 | 3.550 | 3.580 | 3.289 | 115,000 |
| 2023-09-28 | 3.640 | 3.640 | 3.570 | 3.580 | 3.289 | 1,782,000 |
| 2023-09-27 | 3.690 | 3.690 | 3.630 | 3.640 | 3.344 | 477,500 |
| 2023-09-26 | 3.640 | 3.720 | 3.640 | 3.670 | 3.372 | 1,170,000 |
| 2023-09-25 | 3.720 | 3.730 | 3.670 | 3.680 | 3.381 | 1,012,000 |
| 2023-09-22 | 3.630 | 3.780 | 3.620 | 3.760 | 3.454 | 4,699,500 |
| 2023-09-21 | 3.620 | 3.670 | 3.610 | 3.610 | 3.316 | 1,221,000 |
| 2023-09-20 | 3.630 | 3.650 | 3.570 | 3.630 | 3.335 | 1,159,000 |
| 2023-09-19 | 3.700 | 3.710 | 3.600 | 3.610 | 3.316 | 2,438,000 |
| 2023-09-18 | 3.650 | 3.700 | 3.630 | 3.650 | 3.353 | 1,574,500 |
| 2023-09-15 | 3.690 | 3.700 | 3.620 | 3.650 | 3.353 | 1,439,000 |
| 2023-09-14 | 3.680 | 3.690 | 3.630 | 3.660 | 3.362 | 1,013,000 |
| 2023-09-13 | 3.680 | 3.700 | 3.630 | 3.650 | 3.353 | 1,688,000 |
| 2023-09-12 | 3.730 | 3.730 | 3.630 | 3.700 | 3.399 | 2,931,000 |
| 2023-09-11 | 3.720 | 3.760 | 3.650 | 3.730 | 3.427 | 3,310,500 |
| 2023-09-07 | 3.670 | 3.720 | 3.630 | 3.670 | 3.372 | 4,930,500 |
| 2023-09-06 | 3.730 | 3.730 | 3.580 | 3.640 | 3.344 | 8,807,500 |
| 2023-09-05 | 3.780 | 3.840 | 3.710 | 3.720 | 3.417 | 3,479,000 |
| 2023-09-04 | 3.810 | 3.880 | 3.790 | 3.850 | 3.537 | 5,516,500 |
| 2023-08-31 | 3.940 | 3.940 | 3.800 | 3.820 | 3.509 | 3,304,500 |
| 2023-08-30 | 3.990 | 4.070 | 3.870 | 3.880 | 3.564 | 7,074,500 |
| 2023-08-29 | 3.860 | 4.000 | 3.800 | 3.890 | 3.574 | 10,221,500 |
| 2023-08-28 | 4.340 | 4.650 | 3.820 | 3.820 | 3.509 | 29,452,500 |
| 2023-08-25 | 3.690 | 3.800 | 3.640 | 3.780 | 3.473 | 4,845,000 |
| 2023-08-24 | 3.650 | 3.810 | 3.610 | 3.690 | 3.390 | 5,633,000 |
| 2023-08-23 | 3.720 | 3.790 | 3.610 | 3.630 | 3.335 | 5,143,000 |
| 2023-08-22 | 3.720 | 3.900 | 3.670 | 3.790 | 3.482 | 6,453,500 |
| 2023-08-21 | 3.840 | 3.870 | 3.650 | 3.710 | 3.408 | 8,646,500 |
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.