Guolian Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	3.900	3.920	3.850	3.880	3.475	2,553,000
2021-11-29	3.880	3.950	3.880	3.910	3.502	1,638,500
2021-11-26	3.900	3.900	3.870	3.880	3.475	695,500
2021-11-25	3.870	3.900	3.860	3.890	3.484	930,000
2021-11-24	3.880	3.890	3.850	3.880	3.475	455,000
2021-11-23	3.870	3.900	3.870	3.870	3.466	300,500
2021-11-22	3.870	3.890	3.850	3.880	3.475	1,369,500
2021-11-19	3.870	3.880	3.790	3.870	3.466	660,500
2021-11-18	3.850	3.880	3.820	3.840	3.439	612,000
2021-11-17	3.830	3.860	3.810	3.840	3.439	731,000
2021-11-16	3.860	3.870	3.830	3.840	3.439	671,500
2021-11-15	3.820	3.880	3.780	3.830	3.430	1,272,000
2021-11-12	3.850	3.890	3.820	3.860	3.457	1,256,000
2021-11-11	3.840	3.880	3.820	3.850	3.448	1,082,500
2021-11-10	3.810	3.840	3.780	3.840	3.439	709,000
2021-11-09	3.800	3.830	3.750	3.810	3.412	460,000
2021-11-08	3.800	3.890	3.730	3.790	3.394	2,213,000
2021-11-05	3.820	3.820	3.750	3.800	3.403	906,000
2021-11-04	3.810	3.830	3.790	3.790	3.394	958,490
2021-11-03	3.800	3.800	3.700	3.780	3.385	1,804,500
2021-11-02	3.860	3.860	3.700	3.720	3.331	1,068,500
2021-11-01	3.740	3.850	3.740	3.810	3.412	682,500
2021-10-29	3.760	3.850	3.730	3.810	3.412	976,500
2021-10-28	3.810	3.810	3.700	3.790	3.394	847,500
2021-10-27	3.720	3.820	3.720	3.810	3.412	1,605,000
2021-10-26	3.850	3.880	3.780	3.820	3.421	2,045,500
2021-10-25	3.860	3.860	3.800	3.840	3.439	527,500

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.