Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	4.370	4.400	4.200	4.330	3.978	1,634,000
2022-08-23	4.450	4.450	4.320	4.330	3.978	155,000
2022-08-22	4.450	4.450	4.360	4.410	4.051	452,000
2022-08-19	4.520	4.520	4.400	4.400	4.042	371,500
2022-08-18	4.510	4.520	4.450	4.500	4.134	920,500
2022-08-17	4.440	4.510	4.400	4.490	4.125	1,617,500
2022-08-16	4.490	4.490	4.380	4.390	4.033	1,298,500
2022-08-15	4.480	4.480	4.410	4.470	4.106	309,500
2022-08-12	4.520	4.520	4.420	4.450	4.088	1,839,500
2022-08-11	4.430	4.520	4.400	4.480	4.116	4,470,000
2022-08-10	4.410	4.440	4.380	4.430	4.070	1,224,500
2022-08-09	4.460	4.460	4.380	4.440	4.079	4,167,000
2022-08-08	4.380	4.500	4.350	4.470	4.106	2,316,000
2022-08-05	4.410	4.480	4.400	4.420	4.061	1,601,000
2022-08-04	4.370	4.430	4.300	4.400	4.042	1,122,340
2022-08-03	4.280	4.450	4.240	4.320	3.969	2,252,000
2022-08-02	4.190	4.310	4.160	4.270	3.923	925,000
2022-08-01	4.260	4.360	4.210	4.290	3.941	1,115,500
2022-07-29	4.270	4.360	4.240	4.300	3.950	591,000
2022-07-28	4.230	4.310	4.230	4.270	3.923	319,000
2022-07-27	4.390	4.390	4.250	4.250	3.904	177,000
2022-07-26	4.280	4.420	4.200	4.340	3.987	1,661,000
2022-07-25	4.200	4.270	4.160	4.250	3.904	508,500
2022-07-22	4.170	4.170	4.130	4.160	3.822	34,500
2022-07-21	4.170	4.210	4.140	4.170	3.831	734,500
2022-07-20	4.150	4.150	4.080	4.140	3.803	583,000
2022-07-19	4.130	4.140	4.080	4.140	3.803	100,500
2022-07-18	4.080	4.170	4.080	4.090	3.757	895,341
2022-07-15	4.110	4.160	4.050	4.090	3.757	254,000
2022-07-14	4.120	4.160	4.120	4.160	3.822	290,000
2022-07-13	4.200	4.200	4.110	4.160	3.822	944,500
2022-07-12	4.160	4.240	4.150	4.210	3.868	762,000
2022-07-11	4.200	4.210	4.100	4.210	3.868	395,000
2022-07-08	4.200	4.250	4.170	4.190	3.849	813,000
2022-07-07	4.250	4.250	4.030	4.200	3.858	1,069,500
2022-07-06	4.340	4.340	4.130	4.180	3.840	1,275,500
2022-07-05	4.580	4.580	4.310	4.310	3.960	297,500
2022-07-04	4.510	4.510	4.430	4.480	4.116	290,000
2022-06-30	4.380	4.600	4.370	4.520	4.152	3,006,000
2022-06-29	4.390	4.470	4.320	4.370	4.015	438,000
2022-06-28	4.400	4.490	4.390	4.430	4.070	544,000
2022-06-27	4.520	4.520	4.380	4.500	4.134	2,053,000
2022-06-24	4.330	4.400	4.330	4.380	4.024	228,000
2022-06-23	4.360	4.450	4.290	4.380	4.024	1,604,500
2022-06-22	4.390	4.480	4.320	4.380	4.024	401,500
2022-06-21	4.560	4.560	4.400	4.410	4.051	746,000
2022-06-20	4.460	4.520	4.370	4.520	4.152	729,500
2022-06-17	4.480	4.480	4.340	4.430	4.070	1,517,000
2022-06-16	4.680	4.680	4.370	4.480	4.116	3,015,500
2022-06-15	4.520	4.900	4.520	4.640	4.155	12,000,000
2022-06-14	4.120	4.580	4.120	4.460	3.994	2,621,500
2022-06-13	4.540	4.600	4.330	4.430	3.967	2,003,000
2022-06-10	4.330	4.570	4.330	4.540	4.066	4,033,500
2022-06-09	4.300	4.410	4.270	4.350	3.896	2,364,500
2022-06-08	4.220	4.310	4.220	4.300	3.851	1,278,000
2022-06-07	4.210	4.420	4.160	4.220	3.779	1,538,500
2022-06-06	4.030	4.160	4.000	4.150	3.717	1,228,000
2022-06-02	4.000	4.090	3.840	4.020	3.600	493,500
2022-06-01	4.020	4.040	4.000	4.040	3.618	405,000
2022-05-31	4.070	4.080	4.000	4.020	3.600	544,500

← NewerPage 18 of 21 · 1,227 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.