Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.400	4.570	4.400	4.450	3.985	317,500
2022-02-25	4.550	4.580	4.500	4.500	4.030	1,124,330
2022-02-24	4.460	4.530	4.410	4.500	4.030	1,640,000
2022-02-23	4.470	4.540	4.450	4.530	4.057	736,000
2022-02-22	4.380	4.480	4.360	4.450	3.985	1,661,500
2022-02-21	4.420	4.440	4.370	4.390	3.931	504,500
2022-02-18	4.390	4.500	4.370	4.430	3.967	1,199,000
2022-02-17	4.420	4.420	4.310	4.390	3.931	485,500
2022-02-16	4.420	4.420	4.300	4.380	3.922	752,500
2022-02-15	4.360	4.420	4.300	4.380	3.922	1,500,500
2022-02-14	4.580	4.660	4.330	4.360	3.905	1,047,500
2022-02-11	4.550	4.650	4.500	4.580	4.102	2,723,000
2022-02-10	4.470	4.570	4.470	4.560	4.084	751,500
2022-02-09	4.530	4.540	4.440	4.470	4.003	1,197,000
2022-02-08	4.360	4.600	4.290	4.530	4.057	4,797,000
2022-02-07	4.170	4.370	4.080	4.360	3.905	4,165,000
2022-02-04	4.230	4.260	4.060	4.060	3.636	479,500
2022-01-31	4.290	4.290	4.100	4.160	3.725	343,500
2022-01-28	4.490	4.510	4.200	4.230	3.788	544,500
2022-01-27	4.620	4.620	4.420	4.480	4.012	868,000
2022-01-26	4.390	4.690	4.390	4.590	4.111	7,641,000
2022-01-25	4.450	4.450	4.310	4.390	3.931	925,000
2022-01-24	4.450	4.450	4.390	4.440	3.976	751,500
2022-01-21	4.500	4.510	4.400	4.430	3.967	947,000
2022-01-20	4.440	4.490	4.400	4.480	4.012	1,610,500
2022-01-19	4.430	4.500	4.350	4.400	3.940	4,536,000
2022-01-18	4.370	4.430	4.350	4.400	3.940	1,443,500
2022-01-17	4.350	4.370	4.330	4.370	3.914	745,500
2022-01-14	4.470	4.470	4.330	4.360	3.905	3,025,500
2022-01-13	4.510	4.510	4.420	4.460	3.994	1,142,000
2022-01-12	4.480	4.490	4.450	4.480	4.012	401,500
2022-01-11	4.400	4.490	4.400	4.450	3.985	1,970,000
2022-01-10	4.390	4.430	4.360	4.390	3.931	716,000
2022-01-07	4.500	4.500	4.370	4.390	3.931	3,420,500
2022-01-06	4.330	4.460	4.290	4.420	3.958	2,769,500
2022-01-05	4.300	4.480	4.280	4.340	3.887	4,042,500
2022-01-04	4.310	4.360	4.290	4.300	3.851	2,396,500
2022-01-03	4.200	4.310	4.200	4.310	3.860	103,500
2021-12-31	4.310	4.310	4.250	4.250	3.806	569,500
2021-12-30	4.270	4.390	4.270	4.310	3.860	342,500
2021-12-29	4.280	4.350	4.250	4.270	3.824	87,500
2021-12-28	4.270	4.340	4.240	4.300	3.851	1,694,000
2021-12-24	4.200	4.250	4.200	4.230	3.788	326,500
2021-12-23	4.180	4.240	4.160	4.200	3.761	1,226,000
2021-12-22	4.220	4.220	4.170	4.180	3.743	767,000
2021-12-21	4.210	4.210	4.080	4.190	3.752	932,500
2021-12-20	4.200	4.260	4.090	4.120	3.690	2,136,500
2021-12-17	4.270	4.310	4.160	4.160	3.725	1,640,000
2021-12-16	4.210	4.260	4.150	4.240	3.797	4,359,500
2021-12-15	4.100	4.370	4.070	4.230	3.788	10,842,000
2021-12-14	4.070	4.090	4.010	4.060	3.636	1,041,500
2021-12-13	4.090	4.160	4.040	4.070	3.645	1,208,000
2021-12-10	4.060	4.090	4.000	4.030	3.609	1,471,500
2021-12-09	4.060	4.320	4.040	4.100	3.672	4,965,000
2021-12-08	3.980	4.050	3.970	4.040	3.618	971,000
2021-12-07	4.030	4.030	3.950	3.980	3.564	364,000
2021-12-06	3.970	4.070	3.930	3.950	3.537	940,500
2021-12-03	3.900	3.990	3.900	3.970	3.555	632,000
2021-12-02	3.940	4.000	3.830	3.960	3.546	752,000
2021-12-01	3.900	3.960	3.880	3.940	3.528	2,409,500

← NewerPage 20 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.