Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 3.810 | 3.820 | 3.800 | 3.810 | 3.500 | 539,000 |
| 2023-05-19 | 3.790 | 3.820 | 3.780 | 3.820 | 3.509 | 321,000 |
| 2023-05-18 | 3.840 | 3.840 | 3.770 | 3.810 | 3.500 | 195,000 |
| 2023-05-17 | 3.830 | 3.830 | 3.800 | 3.820 | 3.509 | 223,000 |
| 2023-05-16 | 3.920 | 3.920 | 3.800 | 3.810 | 3.500 | 388,500 |
| 2023-05-15 | 3.830 | 3.890 | 3.770 | 3.860 | 3.546 | 621,000 |
| 2023-05-12 | 3.910 | 3.910 | 3.850 | 3.860 | 3.546 | 445,500 |
| 2023-05-11 | 3.900 | 3.900 | 3.860 | 3.870 | 3.555 | 190,000 |
| 2023-05-10 | 3.990 | 3.990 | 3.840 | 3.860 | 3.546 | 671,500 |
| 2023-05-09 | 3.850 | 4.070 | 3.850 | 3.910 | 3.592 | 2,282,500 |
| 2023-05-08 | 3.870 | 3.940 | 3.840 | 3.910 | 3.592 | 753,000 |
| 2023-05-05 | 3.860 | 3.900 | 3.840 | 3.870 | 3.555 | 412,500 |
| 2023-05-04 | 3.800 | 3.840 | 3.760 | 3.840 | 3.528 | 2,383,500 |
| 2023-05-02 | 3.860 | 3.860 | 3.740 | 3.750 | 3.445 | 24,000 |
| 2023-04-28 | 3.850 | 3.880 | 3.810 | 3.860 | 3.546 | 213,500 |
| 2023-04-27 | 3.820 | 3.820 | 3.800 | 3.800 | 3.491 | 218,500 |
| 2023-04-26 | 3.790 | 3.790 | 3.730 | 3.790 | 3.482 | 357,000 |
| 2023-04-25 | 3.770 | 3.770 | 3.700 | 3.740 | 3.436 | 278,500 |
| 2023-04-24 | 3.730 | 3.760 | 3.710 | 3.710 | 3.408 | 405,000 |
| 2023-04-21 | 3.820 | 3.820 | 3.680 | 3.720 | 3.417 | 542,000 |
| 2023-04-20 | 3.820 | 3.820 | 3.710 | 3.810 | 3.500 | 459,500 |
| 2023-04-19 | 3.940 | 3.940 | 3.800 | 3.800 | 3.491 | 969,000 |
| 2023-04-18 | 3.990 | 3.990 | 3.920 | 3.940 | 3.620 | 454,662 |
| 2023-04-17 | 3.960 | 4.000 | 3.910 | 3.950 | 3.629 | 2,015,500 |
| 2023-04-14 | 3.900 | 3.930 | 3.880 | 3.900 | 3.583 | 388,000 |
| 2023-04-13 | 3.910 | 3.930 | 3.840 | 3.900 | 3.583 | 327,500 |
| 2023-04-12 | 3.970 | 4.010 | 3.970 | 3.970 | 3.647 | 1,384,500 |
| 2023-04-11 | 3.900 | 3.990 | 3.900 | 3.970 | 3.647 | 453,500 |
| 2023-04-06 | 3.960 | 3.970 | 3.880 | 3.920 | 3.601 | 405,000 |
| 2023-04-04 | 4.030 | 4.030 | 3.900 | 3.960 | 3.638 | 309,500 |
| 2023-04-03 | 3.930 | 4.020 | 3.930 | 3.960 | 3.638 | 506,000 |
| 2023-03-31 | 3.900 | 3.960 | 3.860 | 3.930 | 3.610 | 617,000 |
| 2023-03-30 | 3.850 | 3.930 | 3.800 | 3.900 | 3.583 | 713,500 |
| 2023-03-29 | 3.870 | 3.890 | 3.800 | 3.880 | 3.564 | 451,000 |
| 2023-03-28 | 3.850 | 3.910 | 3.830 | 3.860 | 3.546 | 270,500 |
| 2023-03-27 | 3.980 | 3.980 | 3.810 | 3.870 | 3.555 | 312,500 |
| 2023-03-24 | 3.910 | 3.930 | 3.890 | 3.900 | 3.583 | 156,000 |
| 2023-03-23 | 3.850 | 3.950 | 3.850 | 3.930 | 3.610 | 607,000 |
| 2023-03-22 | 3.890 | 3.920 | 3.830 | 3.870 | 3.555 | 433,500 |
| 2023-03-21 | 4.000 | 4.040 | 3.840 | 3.880 | 3.564 | 1,237,500 |
| 2023-03-20 | 3.940 | 3.940 | 3.840 | 3.880 | 3.564 | 605,500 |
| 2023-03-17 | 3.870 | 4.040 | 3.810 | 3.900 | 3.583 | 3,513,000 |
| 2023-03-16 | 3.930 | 3.930 | 3.760 | 3.760 | 3.454 | 869,000 |
| 2023-03-15 | 3.750 | 4.060 | 3.750 | 3.850 | 3.537 | 6,108,500 |
| 2023-03-14 | 3.770 | 3.770 | 3.710 | 3.740 | 3.436 | 1,617,000 |
| 2023-03-13 | 3.740 | 3.800 | 3.740 | 3.770 | 3.463 | 788,000 |
| 2023-03-10 | 3.770 | 3.790 | 3.700 | 3.780 | 3.473 | 1,129,000 |
| 2023-03-09 | 3.820 | 3.840 | 3.780 | 3.800 | 3.491 | 547,000 |
| 2023-03-08 | 3.870 | 3.890 | 3.800 | 3.830 | 3.519 | 1,048,000 |
| 2023-03-07 | 3.910 | 3.910 | 3.800 | 3.820 | 3.509 | 595,000 |
| 2023-03-06 | 3.990 | 3.990 | 3.870 | 3.880 | 3.564 | 302,500 |
| 2023-03-03 | 3.860 | 3.960 | 3.860 | 3.930 | 3.610 | 306,500 |
| 2023-03-02 | 3.960 | 3.960 | 3.850 | 3.920 | 3.601 | 310,500 |
| 2023-03-01 | 3.860 | 3.950 | 3.860 | 3.920 | 3.601 | 299,000 |
| 2023-02-28 | 3.960 | 4.000 | 3.860 | 3.910 | 3.592 | 375,500 |
| 2023-02-27 | 3.960 | 3.960 | 3.860 | 3.920 | 3.601 | 159,000 |
| 2023-02-24 | 3.900 | 3.910 | 3.870 | 3.900 | 3.583 | 214,500 |
| 2023-02-23 | 4.020 | 4.020 | 3.900 | 3.920 | 3.601 | 596,000 |
| 2023-02-22 | 3.940 | 3.970 | 3.890 | 3.970 | 3.647 | 784,500 |
| 2023-02-21 | 4.030 | 4.060 | 3.970 | 3.990 | 3.666 | 531,000 |
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.