Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.970	3.970	3.820	3.840	3.528	5,678,000
2023-08-17	4.000	4.020	3.820	3.880	3.564	9,364,000
2023-08-16	3.950	4.170	3.800	3.970	3.647	17,546,000
2023-08-15	3.800	4.030	3.750	3.960	3.638	12,798,000
2023-08-14	3.820	3.990	3.750	3.760	3.454	19,131,500
2023-08-11	4.060	4.060	3.770	3.770	3.463	12,645,000
2023-08-10	3.930	4.090	3.910	4.020	3.693	15,238,500
2023-08-09	3.950	4.060	3.850	3.900	3.583	8,400,000
2023-08-08	4.090	4.180	3.880	3.950	3.629	16,157,500
2023-08-07	4.130	4.210	4.010	4.100	3.767	22,460,000
2023-08-04	5.010	5.010	4.040	4.040	3.711	93,440,492
2023-08-03	3.820	4.900	3.820	4.440	4.079	53,471,000
2023-08-02	3.730	3.850	3.730	3.800	3.491	1,196,000
2023-08-01	3.830	3.830	3.690	3.720	3.417	626,500
2023-07-31	3.930	3.930	3.760	3.760	3.454	3,100,000
2023-07-28	3.550	3.950	3.540	3.780	3.473	3,815,500
2023-07-27	3.530	3.570	3.530	3.560	3.271	114,000
2023-07-26	3.540	3.570	3.530	3.560	3.271	67,000
2023-07-25	3.510	3.580	3.480	3.570	3.280	591,500
2023-07-24	3.470	3.490	3.400	3.400	3.124	454,500
2023-07-21	3.480	3.550	3.480	3.530	3.243	43,000
2023-07-20	3.540	3.550	3.460	3.540	3.252	240,000
2023-07-19	3.510	3.570	3.500	3.550	3.261	99,500
2023-07-18	3.520	3.550	3.510	3.520	3.234	56,000
2023-07-14	3.560	3.560	3.540	3.540	3.252	32,500
2023-07-13	3.540	3.560	3.510	3.530	3.243	270,500
2023-07-12	3.540	3.540	3.490	3.520	3.234	126,000
2023-07-11	3.540	3.540	3.500	3.500	3.215	472,500
2023-07-10	3.550	3.550	3.500	3.530	3.243	151,500
2023-07-07	3.500	3.580	3.500	3.530	3.243	116,500
2023-07-06	3.560	3.570	3.510	3.520	3.234	278,000
2023-07-05	3.580	3.590	3.560	3.570	3.280	487,000
2023-07-04	3.590	3.610	3.560	3.580	3.289	89,500
2023-07-03	3.640	3.640	3.540	3.560	3.271	486,500
2023-06-30	3.530	3.570	3.480	3.570	3.280	139,500
2023-06-29	3.590	3.590	3.520	3.530	3.243	82,500
2023-06-28	3.640	3.640	3.510	3.550	3.261	180,000
2023-06-27	3.650	3.680	3.630	3.640	3.344	137,500
2023-06-26	3.620	3.650	3.610	3.620	3.326	87,500
2023-06-21	3.660	3.690	3.620	3.650	3.353	247,500
2023-06-20	3.670	3.700	3.670	3.680	3.381	528,000
2023-06-19	3.690	3.700	3.680	3.680	3.381	421,000
2023-06-16	3.700	3.710	3.690	3.710	3.408	563,500
2023-06-15	3.670	3.770	3.660	3.730	3.427	93,000
2023-06-14	3.700	3.720	3.660	3.680	3.381	996,500
2023-06-13	3.720	3.750	3.690	3.700	3.399	401,500
2023-06-12	3.710	3.730	3.700	3.700	3.399	157,500
2023-06-09	3.870	3.870	3.700	3.730	3.427	110,000
2023-06-08	3.660	3.710	3.660	3.710	3.408	127,000
2023-06-07	3.680	3.680	3.640	3.660	3.362	17,500
2023-06-06	3.700	3.700	3.660	3.670	3.372	26,000
2023-06-05	3.710	3.710	3.660	3.670	3.372	200,000
2023-06-02	3.730	3.730	3.680	3.710	3.408	81,000
2023-06-01	3.750	3.890	3.620	3.660	3.362	418,500
2023-05-31	3.710	3.770	3.680	3.680	3.381	298,000
2023-05-30	3.780	3.800	3.730	3.740	3.436	1,084,500
2023-05-29	3.780	3.810	3.780	3.780	3.473	359,500
2023-05-25	3.770	3.820	3.740	3.780	3.473	1,016,000
2023-05-24	3.790	3.800	3.750	3.780	3.473	494,500
2023-05-23	3.840	3.840	3.770	3.790	3.482	418,500

← NewerPage 14 of 21 · 1,232 trading daysOlder →

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.