Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.460 | 5.570 | 5.390 | 5.420 | 5.329 | 6,646,500 |
| 2026-01-27 | 5.440 | 5.550 | 5.350 | 5.400 | 5.309 | 2,866,500 |
| 2026-01-26 | 5.440 | 5.560 | 5.400 | 5.440 | 5.348 | 5,400,500 |
| 2026-01-23 | 5.390 | 5.460 | 5.390 | 5.430 | 5.339 | 2,995,000 |
| 2026-01-22 | 5.350 | 5.470 | 5.350 | 5.370 | 5.280 | 3,489,000 |
| 2026-01-21 | 5.400 | 5.420 | 5.330 | 5.340 | 5.250 | 2,823,500 |
| 2026-01-20 | 5.390 | 5.450 | 5.340 | 5.400 | 5.309 | 3,319,500 |
| 2026-01-19 | 5.620 | 5.620 | 5.370 | 5.390 | 5.299 | 9,418,500 |
| 2026-01-16 | 5.500 | 5.550 | 5.340 | 5.360 | 5.270 | 2,117,000 |
| 2026-01-15 | 5.470 | 5.510 | 5.400 | 5.440 | 5.348 | 3,611,500 |
| 2026-01-14 | 5.540 | 5.630 | 5.440 | 5.480 | 5.388 | 6,216,500 |
| 2026-01-13 | 5.490 | 5.570 | 5.400 | 5.470 | 5.378 | 5,871,000 |
| 2026-01-12 | 5.380 | 5.490 | 5.260 | 5.470 | 5.378 | 8,634,500 |
| 2026-01-09 | 5.300 | 5.380 | 5.250 | 5.340 | 5.250 | 4,359,000 |
| 2026-01-08 | 5.470 | 5.470 | 5.280 | 5.300 | 5.211 | 4,228,000 |
| 2026-01-07 | 5.620 | 5.630 | 5.470 | 5.470 | 5.378 | 6,728,000 |
| 2026-01-06 | 5.300 | 5.670 | 5.300 | 5.620 | 5.525 | 10,802,000 |
| 2026-01-05 | 5.210 | 5.380 | 5.100 | 5.230 | 5.142 | 5,183,000 |
| 2026-01-02 | 5.620 | 5.620 | 5.150 | 5.250 | 5.162 | 426,500 |
| 2025-12-31 | 5.260 | 5.280 | 5.190 | 5.210 | 5.122 | 1,102,500 |
| 2025-12-30 | 5.300 | 5.300 | 5.140 | 5.200 | 5.113 | 4,026,687 |
| 2025-12-29 | 5.290 | 5.360 | 5.190 | 5.190 | 5.103 | 3,647,500 |
| 2025-12-24 | 5.230 | 5.250 | 5.180 | 5.220 | 5.132 | 786,917 |
| 2025-12-23 | 5.300 | 5.330 | 5.200 | 5.200 | 5.113 | 4,279,000 |
| 2025-12-22 | 5.430 | 5.430 | 5.300 | 5.300 | 5.211 | 3,134,000 |
| 2025-12-19 | 5.360 | 5.420 | 5.300 | 5.360 | 5.270 | 2,468,000 |
| 2025-12-18 | 5.400 | 5.460 | 5.320 | 5.320 | 5.230 | 3,092,500 |
| 2025-12-17 | 5.560 | 5.570 | 5.320 | 5.470 | 5.378 | 5,492,000 |
| 2025-12-16 | 5.540 | 5.580 | 5.410 | 5.490 | 5.398 | 6,472,000 |
| 2025-12-15 | 5.450 | 5.610 | 5.350 | 5.490 | 5.398 | 4,544,500 |
| 2025-12-12 | 5.300 | 5.540 | 5.220 | 5.460 | 5.368 | 12,387,000 |
| 2025-12-11 | 5.360 | 5.360 | 5.180 | 5.230 | 5.142 | 2,097,000 |
| 2025-12-10 | 5.480 | 5.480 | 5.260 | 5.340 | 5.250 | 6,070,500 |
| 2025-12-09 | 5.690 | 5.690 | 5.370 | 5.400 | 5.309 | 3,742,000 |
| 2025-12-08 | 5.680 | 5.830 | 5.590 | 5.610 | 5.516 | 6,429,000 |
| 2025-12-05 | 5.440 | 5.690 | 5.350 | 5.570 | 5.476 | 5,135,500 |
| 2025-12-04 | 5.380 | 5.440 | 5.360 | 5.390 | 5.299 | 1,486,000 |
| 2025-12-03 | 5.500 | 5.570 | 5.380 | 5.390 | 5.299 | 1,847,500 |
| 2025-12-02 | 5.380 | 5.540 | 5.380 | 5.430 | 5.339 | 1,541,000 |
| 2025-12-01 | 5.310 | 5.560 | 5.310 | 5.440 | 5.348 | 3,229,500 |
| 2025-11-28 | 5.310 | 5.360 | 5.260 | 5.330 | 5.240 | 1,350,000 |
| 2025-11-27 | 5.310 | 5.380 | 5.280 | 5.320 | 5.230 | 2,338,500 |
| 2025-11-26 | 5.380 | 5.410 | 5.300 | 5.300 | 5.211 | 1,859,000 |
| 2025-11-25 | 5.340 | 5.430 | 5.300 | 5.370 | 5.280 | 1,404,500 |
| 2025-11-24 | 5.360 | 5.360 | 5.270 | 5.340 | 5.250 | 1,555,500 |
| 2025-11-21 | 5.510 | 5.510 | 5.250 | 5.250 | 5.162 | 3,205,000 |
| 2025-11-20 | 5.660 | 5.790 | 5.500 | 5.520 | 5.427 | 3,033,000 |
| 2025-11-19 | 5.640 | 5.660 | 5.480 | 5.530 | 5.437 | 2,368,000 |
| 2025-11-18 | 5.730 | 5.770 | 5.580 | 5.600 | 5.506 | 2,942,500 |
| 2025-11-17 | 5.800 | 5.820 | 5.720 | 5.730 | 5.634 | 3,621,000 |
| 2025-11-14 | 5.820 | 5.890 | 5.780 | 5.780 | 5.683 | 4,713,000 |
| 2025-11-13 | 5.800 | 5.910 | 5.790 | 5.880 | 5.781 | 3,391,500 |
| 2025-11-12 | 5.860 | 5.870 | 5.790 | 5.800 | 5.702 | 1,727,500 |
| 2025-11-11 | 5.930 | 5.930 | 5.820 | 5.850 | 5.752 | 1,626,000 |
| 2025-11-10 | 5.750 | 5.900 | 5.740 | 5.890 | 5.791 | 3,212,500 |
| 2025-11-07 | 5.850 | 5.850 | 5.730 | 5.730 | 5.634 | 2,408,000 |
| 2025-11-06 | 5.830 | 5.900 | 5.790 | 5.880 | 5.781 | 5,261,000 |
| 2025-11-05 | 5.760 | 5.810 | 5.690 | 5.760 | 5.663 | 4,792,000 |
| 2025-11-04 | 5.910 | 5.930 | 5.760 | 5.760 | 5.663 | 4,286,000 |
| 2025-11-03 | 5.950 | 5.970 | 5.850 | 5.910 | 5.811 | 3,738,000 |
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.