Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.560 | 5.760 | 5.530 | 5.760 | 5.663 | 9,639,500 |
| 2025-08-01 | 5.820 | 5.910 | 5.600 | 5.650 | 5.555 | 19,236,500 |
| 2025-07-31 | 6.130 | 6.220 | 5.760 | 5.820 | 5.722 | 27,808,500 |
| 2025-07-30 | 6.280 | 6.280 | 6.060 | 6.150 | 6.047 | 18,079,500 |
| 2025-07-29 | 6.150 | 6.350 | 5.970 | 6.320 | 6.214 | 31,733,500 |
| 2025-07-28 | 6.400 | 6.530 | 6.200 | 6.250 | 6.145 | 35,466,000 |
| 2025-07-25 | 6.280 | 6.580 | 6.240 | 6.390 | 6.282 | 36,608,000 |
| 2025-07-24 | 6.080 | 6.350 | 6.020 | 6.340 | 6.233 | 51,339,500 |
| 2025-07-23 | 5.690 | 6.250 | 5.690 | 5.990 | 5.889 | 104,123,508 |
| 2025-07-22 | 5.760 | 5.770 | 5.560 | 5.680 | 5.584 | 27,057,000 |
| 2025-07-21 | 5.670 | 5.770 | 5.500 | 5.760 | 5.663 | 41,294,500 |
| 2025-07-18 | 5.770 | 5.820 | 5.610 | 5.670 | 5.575 | 28,457,500 |
| 2025-07-17 | 5.800 | 5.880 | 5.700 | 5.750 | 5.653 | 34,672,000 |
| 2025-07-16 | 5.740 | 5.880 | 5.560 | 5.740 | 5.643 | 57,022,312 |
| 2025-07-15 | 5.930 | 6.160 | 5.580 | 5.680 | 5.584 | 116,091,508 |
| 2025-07-14 | 6.110 | 7.390 | 5.740 | 5.900 | 5.801 | 270,287,500 |
| 2025-07-11 | 4.640 | 6.750 | 4.610 | 5.320 | 5.230 | 280,356,406 |
| 2025-07-10 | 4.380 | 4.660 | 4.370 | 4.610 | 4.532 | 20,179,000 |
| 2025-07-09 | 4.420 | 4.480 | 4.350 | 4.380 | 4.306 | 10,170,000 |
| 2025-07-08 | 4.290 | 4.390 | 4.270 | 4.390 | 4.316 | 9,039,000 |
| 2025-07-07 | 4.260 | 4.300 | 4.220 | 4.300 | 4.228 | 3,700,000 |
| 2025-07-04 | 4.290 | 4.400 | 4.210 | 4.280 | 4.208 | 13,167,000 |
| 2025-07-03 | 4.260 | 4.320 | 4.180 | 4.280 | 4.208 | 9,566,500 |
| 2025-07-02 | 4.320 | 4.320 | 4.200 | 4.220 | 4.149 | 7,705,500 |
| 2025-06-30 | 4.400 | 4.400 | 4.260 | 4.320 | 4.247 | 11,926,000 |
| 2025-06-27 | 4.420 | 4.630 | 4.310 | 4.370 | 4.296 | 24,578,000 |
| 2025-06-26 | 4.750 | 4.750 | 4.290 | 4.390 | 4.316 | 35,923,500 |
| 2025-06-25 | 4.220 | 4.680 | 4.150 | 4.620 | 4.542 | 58,259,500 |
| 2025-06-24 | 3.860 | 4.180 | 3.860 | 4.140 | 4.070 | 25,203,000 |
| 2025-06-23 | 3.710 | 3.870 | 3.710 | 3.830 | 3.766 | 3,463,500 |
| 2025-06-20 | 3.820 | 3.830 | 3.750 | 3.780 | 3.716 | 5,145,000 |
| 2025-06-19 | 3.870 | 3.920 | 3.750 | 3.780 | 3.716 | 6,742,000 |
| 2025-06-18 | 4.000 | 4.020 | 3.880 | 3.930 | 3.864 | 6,861,500 |
| 2025-06-17 | 3.940 | 4.020 | 3.910 | 3.990 | 3.923 | 9,467,000 |
| 2025-06-16 | 3.720 | 3.950 | 3.710 | 3.940 | 3.874 | 13,503,000 |
| 2025-06-13 | 3.860 | 3.880 | 3.780 | 3.780 | 3.656 | 6,130,500 |
| 2025-06-12 | 3.830 | 3.910 | 3.790 | 3.860 | 3.734 | 8,419,500 |
| 2025-06-11 | 3.740 | 3.870 | 3.730 | 3.810 | 3.685 | 13,842,000 |
| 2025-06-10 | 3.740 | 3.770 | 3.670 | 3.710 | 3.589 | 5,387,000 |
| 2025-06-09 | 3.730 | 3.790 | 3.680 | 3.750 | 3.627 | 6,590,500 |
| 2025-06-06 | 3.740 | 3.740 | 3.670 | 3.670 | 3.550 | 2,497,000 |
| 2025-06-05 | 3.730 | 3.730 | 3.660 | 3.700 | 3.579 | 5,909,000 |
| 2025-06-04 | 3.660 | 3.720 | 3.640 | 3.680 | 3.560 | 6,783,000 |
| 2025-06-03 | 3.610 | 3.680 | 3.600 | 3.630 | 3.511 | 3,126,000 |
| 2025-06-02 | 3.560 | 3.650 | 3.500 | 3.580 | 3.463 | 394,500 |
| 2025-05-30 | 3.660 | 3.660 | 3.610 | 3.640 | 3.521 | 2,229,000 |
| 2025-05-29 | 3.620 | 3.660 | 3.610 | 3.660 | 3.540 | 2,804,500 |
| 2025-05-28 | 3.620 | 3.650 | 3.590 | 3.600 | 3.482 | 1,059,000 |
| 2025-05-27 | 3.610 | 3.670 | 3.600 | 3.620 | 3.501 | 2,117,000 |
| 2025-05-26 | 3.550 | 3.640 | 3.550 | 3.600 | 3.482 | 1,923,500 |
| 2025-05-23 | 3.580 | 3.630 | 3.560 | 3.570 | 3.453 | 2,333,000 |
| 2025-05-22 | 3.610 | 3.630 | 3.560 | 3.580 | 3.463 | 2,220,500 |
| 2025-05-21 | 3.630 | 3.650 | 3.620 | 3.620 | 3.501 | 1,690,500 |
| 2025-05-20 | 3.610 | 3.650 | 3.590 | 3.630 | 3.511 | 2,468,500 |
| 2025-05-19 | 3.610 | 3.650 | 3.600 | 3.610 | 3.492 | 2,630,000 |
| 2025-05-16 | 3.660 | 3.660 | 3.600 | 3.630 | 3.511 | 3,898,500 |
| 2025-05-15 | 3.750 | 3.770 | 3.680 | 3.680 | 3.560 | 4,413,500 |
| 2025-05-14 | 3.670 | 3.860 | 3.620 | 3.760 | 3.637 | 12,177,500 |
| 2025-05-13 | 3.770 | 3.790 | 3.660 | 3.670 | 3.550 | 6,196,000 |
| 2025-05-12 | 3.670 | 3.780 | 3.640 | 3.770 | 3.647 | 9,934,500 |
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.