Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 4.340 | 4.340 | 4.040 | 4.130 | 3.794 | 886,500 |
| 2022-11-17 | 4.170 | 4.320 | 4.170 | 4.290 | 3.941 | 2,954,000 |
| 2022-11-16 | 4.230 | 4.270 | 4.200 | 4.220 | 3.877 | 2,510,500 |
| 2022-11-15 | 4.080 | 4.340 | 4.080 | 4.260 | 3.914 | 8,809,500 |
| 2022-11-14 | 4.050 | 4.130 | 4.010 | 4.110 | 3.776 | 1,415,500 |
| 2022-11-11 | 4.070 | 4.100 | 3.960 | 4.000 | 3.675 | 649,000 |
| 2022-11-10 | 3.950 | 4.000 | 3.950 | 3.980 | 3.656 | 193,000 |
| 2022-11-09 | 3.940 | 4.070 | 3.910 | 4.000 | 3.675 | 218,500 |
| 2022-11-08 | 3.980 | 4.030 | 3.900 | 3.970 | 3.647 | 1,327,000 |
| 2022-11-07 | 3.800 | 4.020 | 3.800 | 4.000 | 3.675 | 1,283,000 |
| 2022-11-04 | 3.780 | 3.930 | 3.780 | 3.900 | 3.583 | 1,187,000 |
| 2022-11-03 | 3.770 | 3.860 | 3.690 | 3.810 | 3.500 | 2,132,000 |
| 2022-11-02 | 3.510 | 3.760 | 3.510 | 3.740 | 3.436 | 2,587,500 |
| 2022-11-01 | 3.340 | 3.560 | 3.340 | 3.550 | 3.261 | 1,050,500 |
| 2022-10-31 | 3.340 | 3.510 | 3.270 | 3.440 | 3.160 | 1,519,500 |
| 2022-10-28 | 3.420 | 3.430 | 3.260 | 3.290 | 3.022 | 270,500 |
| 2022-10-27 | 3.410 | 3.510 | 3.340 | 3.340 | 3.068 | 537,500 |
| 2022-10-26 | 3.420 | 3.480 | 3.280 | 3.390 | 3.114 | 726,000 |
| 2022-10-25 | 3.420 | 3.570 | 3.310 | 3.310 | 3.041 | 1,235,500 |
| 2022-10-24 | 3.530 | 3.640 | 3.420 | 3.470 | 3.188 | 503,500 |
| 2022-10-21 | 3.800 | 3.840 | 3.500 | 3.620 | 3.326 | 1,080,500 |
| 2022-10-20 | 3.430 | 3.510 | 3.410 | 3.470 | 3.188 | 491,500 |
| 2022-10-19 | 3.560 | 3.630 | 3.470 | 3.520 | 3.234 | 450,500 |
| 2022-10-18 | 3.540 | 3.620 | 3.520 | 3.540 | 3.252 | 621,000 |
| 2022-10-17 | 3.550 | 3.680 | 3.500 | 3.560 | 3.271 | 2,429,000 |
| 2022-10-14 | 3.560 | 3.760 | 3.490 | 3.580 | 3.289 | 1,666,000 |
| 2022-10-13 | 3.610 | 3.720 | 3.550 | 3.550 | 3.261 | 928,000 |
| 2022-10-12 | 3.550 | 3.860 | 3.490 | 3.650 | 3.353 | 2,595,000 |
| 2022-10-11 | 3.530 | 3.860 | 3.480 | 3.630 | 3.335 | 833,000 |
| 2022-10-10 | 3.420 | 3.720 | 3.420 | 3.600 | 3.307 | 635,500 |
| 2022-10-07 | 3.480 | 3.530 | 3.470 | 3.470 | 3.188 | 56,500 |
| 2022-10-06 | 3.500 | 3.650 | 3.200 | 3.600 | 3.307 | 113,000 |
| 2022-10-05 | 3.570 | 3.760 | 3.570 | 3.760 | 3.454 | 13,500 |
| 2022-10-03 | 3.590 | 3.730 | 3.480 | 3.490 | 3.206 | 312,000 |
| 2022-09-30 | 3.610 | 3.720 | 3.610 | 3.720 | 3.417 | 153,500 |
| 2022-09-29 | 3.830 | 3.830 | 3.620 | 3.620 | 3.326 | 1,181,500 |
| 2022-09-28 | 4.000 | 4.070 | 3.870 | 3.870 | 3.555 | 967,500 |
| 2022-09-27 | 3.940 | 4.080 | 3.940 | 4.040 | 3.711 | 672,500 |
| 2022-09-26 | 4.010 | 4.080 | 3.930 | 3.980 | 3.656 | 1,084,000 |
| 2022-09-23 | 4.040 | 4.150 | 4.040 | 4.050 | 3.721 | 125,500 |
| 2022-09-22 | 4.100 | 4.150 | 4.050 | 4.140 | 3.803 | 729,500 |
| 2022-09-21 | 4.160 | 4.250 | 4.070 | 4.160 | 3.822 | 322,000 |
| 2022-09-20 | 4.110 | 4.270 | 4.050 | 4.170 | 3.831 | 598,000 |
| 2022-09-19 | 4.090 | 4.290 | 4.000 | 4.140 | 3.803 | 1,159,500 |
| 2022-09-16 | 4.140 | 4.200 | 4.100 | 4.120 | 3.785 | 583,000 |
| 2022-09-15 | 4.120 | 4.300 | 4.120 | 4.190 | 3.849 | 331,000 |
| 2022-09-14 | 4.200 | 4.370 | 4.160 | 4.160 | 3.822 | 753,500 |
| 2022-09-13 | 4.330 | 4.410 | 4.270 | 4.270 | 3.923 | 700,000 |
| 2022-09-09 | 4.210 | 4.360 | 4.080 | 4.300 | 3.950 | 242,000 |
| 2022-09-08 | 4.180 | 4.440 | 4.180 | 4.270 | 3.923 | 299,000 |
| 2022-09-07 | 4.190 | 4.250 | 4.150 | 4.210 | 3.868 | 346,000 |
| 2022-09-06 | 4.250 | 4.270 | 4.220 | 4.240 | 3.895 | 214,000 |
| 2022-09-05 | 4.270 | 4.330 | 4.250 | 4.270 | 3.923 | 271,500 |
| 2022-09-02 | 4.280 | 4.350 | 4.280 | 4.300 | 3.950 | 299,000 |
| 2022-09-01 | 4.290 | 4.370 | 4.290 | 4.300 | 3.950 | 2,215,500 |
| 2022-08-31 | 4.310 | 4.400 | 4.310 | 4.340 | 3.987 | 324,500 |
| 2022-08-30 | 4.360 | 4.400 | 4.270 | 4.400 | 4.042 | 519,500 |
| 2022-08-29 | 4.330 | 4.440 | 4.310 | 4.440 | 4.079 | 356,000 |
| 2022-08-26 | 4.440 | 4.450 | 4.310 | 4.400 | 4.042 | 558,500 |
| 2022-08-25 | 4.280 | 4.410 | 4.120 | 4.400 | 4.042 | 224,000 |
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.