Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 4.010 | 4.070 | 4.000 | 4.040 | 3.618 | 324,500 |
| 2022-05-27 | 4.020 | 4.080 | 3.980 | 4.020 | 3.600 | 309,000 |
| 2022-05-26 | 4.110 | 4.110 | 3.950 | 4.040 | 3.618 | 316,000 |
| 2022-05-25 | 4.080 | 4.080 | 4.000 | 4.010 | 3.591 | 137,500 |
| 2022-05-24 | 3.950 | 4.040 | 3.950 | 4.010 | 3.591 | 740,498 |
| 2022-05-23 | 4.110 | 4.110 | 3.940 | 3.990 | 3.573 | 404,000 |
| 2022-05-20 | 3.950 | 3.960 | 3.880 | 3.920 | 3.511 | 766,500 |
| 2022-05-19 | 3.890 | 3.920 | 3.860 | 3.880 | 3.475 | 462,500 |
| 2022-05-18 | 3.900 | 3.920 | 3.820 | 3.900 | 3.493 | 911,500 |
| 2022-05-17 | 3.820 | 3.900 | 3.810 | 3.850 | 3.448 | 1,326,500 |
| 2022-05-16 | 3.710 | 3.800 | 3.710 | 3.800 | 3.403 | 469,000 |
| 2022-05-13 | 3.810 | 3.810 | 3.290 | 3.720 | 3.331 | 238,500 |
| 2022-05-12 | 3.690 | 3.790 | 3.650 | 3.700 | 3.314 | 382,500 |
| 2022-05-11 | 3.670 | 3.770 | 3.670 | 3.700 | 3.314 | 351,000 |
| 2022-05-10 | 3.610 | 3.680 | 3.500 | 3.660 | 3.278 | 1,295,000 |
| 2022-05-06 | 3.580 | 3.700 | 3.580 | 3.610 | 3.233 | 351,500 |
| 2022-05-05 | 3.730 | 3.840 | 3.730 | 3.750 | 3.358 | 868,500 |
| 2022-05-04 | 3.590 | 3.850 | 3.590 | 3.760 | 3.367 | 488,000 |
| 2022-05-03 | 3.670 | 3.730 | 3.520 | 3.620 | 3.242 | 198,500 |
| 2022-04-29 | 3.600 | 3.730 | 3.580 | 3.730 | 3.340 | 162,000 |
| 2022-04-28 | 3.470 | 3.670 | 3.470 | 3.630 | 3.251 | 11,000 |
| 2022-04-27 | 3.600 | 3.610 | 3.510 | 3.600 | 3.224 | 152,000 |
| 2022-04-26 | 3.670 | 3.700 | 3.610 | 3.610 | 3.233 | 269,000 |
| 2022-04-25 | 3.680 | 3.850 | 3.640 | 3.670 | 3.287 | 2,689,000 |
| 2022-04-22 | 3.680 | 3.790 | 3.680 | 3.740 | 3.349 | 700,500 |
| 2022-04-21 | 3.860 | 3.880 | 3.650 | 3.700 | 3.314 | 1,378,500 |
| 2022-04-20 | 3.850 | 3.910 | 3.800 | 3.870 | 3.466 | 294,500 |
| 2022-04-19 | 3.890 | 3.960 | 3.810 | 3.880 | 3.475 | 842,500 |
| 2022-04-14 | 4.010 | 4.050 | 3.950 | 3.990 | 3.573 | 666,000 |
| 2022-04-13 | 3.970 | 4.060 | 3.970 | 4.010 | 3.591 | 576,500 |
| 2022-04-12 | 3.930 | 4.050 | 3.910 | 4.000 | 3.582 | 1,044,000 |
| 2022-04-11 | 4.040 | 4.110 | 3.950 | 3.950 | 3.537 | 795,500 |
| 2022-04-08 | 4.150 | 4.150 | 4.060 | 4.090 | 3.663 | 144,500 |
| 2022-04-07 | 4.120 | 4.280 | 3.970 | 4.070 | 3.645 | 616,000 |
| 2022-04-06 | 4.090 | 4.120 | 4.040 | 4.070 | 3.645 | 547,000 |
| 2022-04-04 | 4.040 | 4.150 | 4.010 | 4.100 | 3.672 | 51,000 |
| 2022-04-01 | 4.010 | 4.050 | 3.970 | 4.000 | 3.582 | 73,500 |
| 2022-03-31 | 4.280 | 4.280 | 4.080 | 4.080 | 3.654 | 25,500 |
| 2022-03-30 | 4.120 | 4.180 | 4.120 | 4.150 | 3.717 | 413,500 |
| 2022-03-29 | 4.000 | 4.070 | 4.000 | 4.050 | 3.627 | 721,000 |
| 2022-03-28 | 4.030 | 4.180 | 4.010 | 4.030 | 3.609 | 1,305,500 |
| 2022-03-25 | 4.110 | 4.170 | 4.030 | 4.030 | 3.609 | 1,229,500 |
| 2022-03-24 | 4.090 | 4.120 | 4.050 | 4.090 | 3.663 | 430,500 |
| 2022-03-23 | 4.100 | 4.180 | 4.080 | 4.090 | 3.663 | 522,000 |
| 2022-03-22 | 4.010 | 4.110 | 4.010 | 4.100 | 3.672 | 786,500 |
| 2022-03-21 | 4.240 | 4.240 | 3.990 | 4.030 | 3.609 | 491,500 |
| 2022-03-18 | 4.060 | 4.130 | 3.970 | 4.080 | 3.654 | 974,000 |
| 2022-03-17 | 4.050 | 4.130 | 3.940 | 4.030 | 3.609 | 1,541,000 |
| 2022-03-16 | 3.750 | 3.980 | 3.700 | 3.940 | 3.528 | 1,474,500 |
| 2022-03-15 | 4.050 | 4.050 | 3.610 | 3.750 | 3.358 | 5,040,000 |
| 2022-03-14 | 4.150 | 4.180 | 3.920 | 3.980 | 3.564 | 2,112,000 |
| 2022-03-11 | 4.200 | 4.260 | 4.030 | 4.140 | 3.708 | 1,933,500 |
| 2022-03-10 | 4.130 | 4.250 | 4.130 | 4.210 | 3.770 | 331,000 |
| 2022-03-09 | 4.330 | 4.330 | 4.060 | 4.130 | 3.699 | 3,429,000 |
| 2022-03-08 | 4.370 | 4.390 | 4.160 | 4.190 | 3.752 | 3,726,000 |
| 2022-03-07 | 4.400 | 4.440 | 4.330 | 4.360 | 3.905 | 1,564,500 |
| 2022-03-04 | 4.450 | 4.510 | 4.430 | 4.430 | 3.967 | 2,109,500 |
| 2022-03-03 | 4.470 | 4.570 | 4.470 | 4.510 | 4.039 | 1,369,500 |
| 2022-03-02 | 4.480 | 4.500 | 4.450 | 4.480 | 4.012 | 448,500 |
| 2022-03-01 | 4.430 | 4.550 | 4.430 | 4.480 | 4.012 | 653,500 |
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.