Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.980	4.070	3.900	4.020	3.693	711,500
2023-02-17	3.930	3.960	3.860	3.900	3.583	348,500
2023-02-16	4.010	4.080	3.870	3.900	3.583	1,418,000
2023-02-15	4.070	4.070	3.990	4.000	3.675	468,000
2023-02-14	4.060	4.110	4.020	4.100	3.767	974,500
2023-02-13	4.250	4.250	4.060	4.060	3.730	1,438,500
2023-02-10	4.250	4.280	4.190	4.200	3.858	657,500
2023-02-09	4.230	4.370	4.230	4.250	3.904	989,000
2023-02-08	4.270	4.390	4.240	4.240	3.895	437,500
2023-02-07	4.280	4.370	4.250	4.260	3.914	266,000
2023-02-06	4.340	4.340	4.250	4.290	3.941	256,000
2023-02-03	4.430	4.460	4.270	4.410	4.051	853,000
2023-02-02	4.510	4.600	4.400	4.430	4.070	4,317,500
2023-02-01	4.400	4.400	4.260	4.360	4.005	1,360,500
2023-01-31	4.490	4.490	4.270	4.320	3.969	939,000
2023-01-30	4.370	4.590	4.370	4.400	4.042	3,671,500
2023-01-27	4.440	4.440	4.310	4.380	4.024	308,500
2023-01-26	4.340	4.390	4.300	4.390	4.033	169,000
2023-01-20	4.320	4.320	4.240	4.270	3.923	340,500
2023-01-19	4.080	4.320	4.080	4.280	3.932	164,500
2023-01-18	4.310	4.310	4.230	4.270	3.923	521,000
2023-01-17	4.360	4.360	4.200	4.270	3.923	1,081,000
2023-01-16	4.140	4.400	4.140	4.280	3.932	5,117,000
2023-01-13	4.140	4.170	4.110	4.120	3.785	680,500
2023-01-12	4.180	4.180	4.110	4.140	3.803	102,000
2023-01-11	4.160	4.170	4.090	4.150	3.813	722,000
2023-01-10	4.190	4.250	4.080	4.120	3.785	3,367,500
2023-01-09	4.090	4.210	4.060	4.140	3.803	4,036,500
2023-01-06	4.050	4.210	4.020	4.070	3.739	1,236,000
2023-01-05	4.020	4.230	4.020	4.170	3.831	2,459,500
2023-01-04	4.100	4.170	3.870	4.020	3.693	5,203,000
2023-01-03	3.890	4.250	3.890	4.100	3.767	597,500
2022-12-30	4.150	4.170	4.110	4.160	3.822	89,500
2022-12-29	4.180	4.180	4.100	4.140	3.803	357,500
2022-12-28	4.370	4.370	4.180	4.220	3.877	93,000
2022-12-23	4.250	4.250	4.150	4.180	3.840	289,000
2022-12-22	4.220	4.290	4.120	4.170	3.831	363,000
2022-12-21	4.380	4.380	4.190	4.220	3.877	104,000
2022-12-20	4.220	4.280	4.140	4.210	3.868	239,000
2022-12-19	4.370	4.370	4.210	4.220	3.877	426,500
2022-12-16	4.350	4.370	4.260	4.330	3.978	1,013,000
2022-12-15	4.200	4.350	4.200	4.330	3.978	556,000
2022-12-14	4.390	4.390	4.190	4.340	3.987	2,121,500
2022-12-13	4.380	4.380	4.300	4.340	3.987	984,000
2022-12-12	4.410	4.410	4.300	4.340	3.987	1,539,000
2022-12-09	4.290	4.390	4.290	4.390	4.033	2,604,500
2022-12-08	4.410	4.410	4.240	4.290	3.941	3,530,000
2022-12-07	4.410	4.500	4.320	4.380	4.024	4,833,500
2022-12-06	4.410	4.450	4.330	4.390	4.033	2,675,500
2022-12-05	4.290	4.490	4.220	4.410	4.051	6,843,000
2022-12-02	4.170	4.250	4.090	4.180	3.840	3,411,000
2022-12-01	4.210	4.520	4.170	4.220	3.877	12,253,500
2022-11-30	4.150	4.310	4.150	4.210	3.868	4,736,000
2022-11-29	4.130	4.220	4.120	4.200	3.858	1,746,000
2022-11-28	4.040	4.160	4.020	4.120	3.785	151,000
2022-11-25	4.170	4.210	4.150	4.190	3.849	280,000
2022-11-24	3.950	4.200	3.950	4.180	3.840	626,500
2022-11-23	4.130	4.220	4.110	4.150	3.813	60,500
2022-11-22	3.600	4.200	3.600	4.170	3.831	833,500
2022-11-21	4.060	4.200	4.050	4.050	3.721	792,000

← NewerPage 16 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.