Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	6.360	6.360	6.060	6.220	6.115	9,007,700
2025-10-28	6.280	6.280	6.120	6.150	6.047	6,278,200
2025-10-27	6.290	6.380	6.190	6.210	6.106	10,694,000
2025-10-24	6.080	6.200	6.050	6.160	6.056	5,844,500
2025-10-23	5.950	6.060	5.830	6.060	5.958	5,811,700
2025-10-22	6.040	6.070	5.920	6.000	5.899	3,799,200
2025-10-21	6.070	6.240	6.010	6.080	5.978	7,373,691
2025-10-20	5.950	6.160	5.930	6.000	5.899	6,009,500
2025-10-17	6.030	6.160	5.840	5.880	5.781	8,626,252
2025-10-16	6.000	6.130	5.950	6.110	6.007	5,687,500
2025-10-15	5.900	6.090	5.900	6.010	5.909	11,011,500
2025-10-14	6.020	6.250	5.810	5.820	5.722	11,971,300
2025-10-13	5.900	6.090	5.810	6.080	5.978	10,699,000
2025-10-10	6.250	6.430	6.110	6.120	6.017	9,910,700
2025-10-09	6.250	6.330	6.020	6.220	6.115	9,096,000
2025-10-08	6.280	6.310	6.020	6.200	6.096	1,290,570
2025-10-06	6.440	6.440	6.280	6.280	6.174	725,070
2025-10-03	6.310	6.510	6.310	6.380	6.273	984,500
2025-10-02	6.380	6.430	6.150	6.330	6.223	1,443,000
2025-09-30	6.350	6.460	6.220	6.410	6.302	11,905,500
2025-09-29	5.720	6.440	5.720	6.260	6.155	26,085,199
2025-09-26	5.810	5.970	5.700	5.750	5.653	4,234,500
2025-09-25	5.900	5.950	5.860	5.880	5.781	4,548,500
2025-09-24	5.820	6.030	5.780	5.890	5.791	8,546,500
2025-09-23	6.110	6.110	5.800	5.840	5.742	13,642,000
2025-09-22	6.240	6.240	6.060	6.110	6.007	7,445,500
2025-09-19	6.320	6.320	6.110	6.150	6.047	5,650,500
2025-09-18	6.420	6.420	6.090	6.290	6.184	13,477,000
2025-09-17	6.330	6.440	6.300	6.370	6.263	8,890,000
2025-09-16	6.340	6.490	6.180	6.320	6.214	10,874,000
2025-09-15	6.410	6.460	6.270	6.360	6.253	7,672,000
2025-09-12	6.570	6.570	6.400	6.450	6.341	6,291,000
2025-09-11	6.200	6.560	6.200	6.500	6.391	12,632,000
2025-09-10	6.310	6.420	6.230	6.300	6.194	9,552,000
2025-09-09	6.130	6.340	6.080	6.290	6.184	17,419,500
2025-09-08	6.160	6.210	6.080	6.140	6.037	6,806,500
2025-09-05	6.170	6.220	6.060	6.150	6.047	12,566,500
2025-09-04	6.270	6.310	6.080	6.140	6.037	9,815,000
2025-09-03	6.600	6.640	6.210	6.240	6.135	13,855,000
2025-09-02	6.610	6.660	6.400	6.570	6.459	12,498,500
2025-09-01	6.790	6.790	6.520	6.570	6.459	13,146,000
2025-08-29	6.990	7.030	6.660	6.690	6.577	23,060,500
2025-08-28	6.640	6.760	6.490	6.700	6.587	12,951,000
2025-08-27	6.800	6.800	6.470	6.590	6.479	17,321,000
2025-08-26	6.990	7.090	6.700	6.720	6.607	18,576,000
2025-08-25	7.190	7.230	6.810	7.000	6.882	26,479,500
2025-08-22	6.990	7.200	6.920	7.040	6.922	20,344,000
2025-08-21	7.230	7.370	6.870	7.000	6.882	14,882,500
2025-08-20	6.960	7.080	6.670	7.030	6.912	20,445,000
2025-08-19	7.370	7.420	6.950	7.020	6.902	19,431,000
2025-08-18	7.250	7.560	7.070	7.290	7.167	46,292,500
2025-08-15	6.530	7.270	6.520	7.080	6.961	64,544,500
2025-08-14	6.650	6.820	6.500	6.620	6.509	29,514,500
2025-08-13	6.240	6.780	6.190	6.550	6.440	64,467,000
2025-08-12	6.070	6.260	6.010	6.190	6.086	20,500,500
2025-08-11	5.800	6.050	5.750	6.030	5.929	17,313,000
2025-08-08	5.950	5.950	5.760	5.780	5.683	8,259,000
2025-08-07	6.010	6.100	5.900	5.920	5.820	12,520,500
2025-08-06	5.970	6.010	5.880	5.960	5.860	7,960,500
2025-08-05	5.860	5.980	5.800	5.950	5.850	15,500,500

← NewerPage 5 of 21 · 1,231 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.