Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.690 | 3.700 | 3.620 | 3.640 | 3.521 | 2,506,500 |
| 2025-05-08 | 3.730 | 3.780 | 3.680 | 3.690 | 3.569 | 4,155,500 |
| 2025-05-07 | 3.830 | 3.900 | 3.690 | 3.730 | 3.608 | 15,728,000 |
| 2025-05-06 | 3.570 | 3.660 | 3.560 | 3.640 | 3.521 | 5,192,000 |
| 2025-05-02 | 3.540 | 3.590 | 3.490 | 3.560 | 3.443 | 312,500 |
| 2025-04-30 | 3.550 | 3.670 | 3.530 | 3.550 | 3.434 | 5,462,000 |
| 2025-04-29 | 3.480 | 3.520 | 3.460 | 3.500 | 3.385 | 1,727,000 |
| 2025-04-28 | 3.490 | 3.490 | 3.420 | 3.450 | 3.337 | 1,090,500 |
| 2025-04-25 | 3.510 | 3.530 | 3.470 | 3.490 | 3.376 | 2,377,000 |
| 2025-04-24 | 3.530 | 3.530 | 3.440 | 3.460 | 3.347 | 1,907,500 |
| 2025-04-23 | 3.480 | 3.520 | 3.460 | 3.480 | 3.366 | 2,409,500 |
| 2025-04-22 | 3.400 | 3.460 | 3.400 | 3.450 | 3.337 | 2,018,744 |
| 2025-04-17 | 3.390 | 3.470 | 3.390 | 3.400 | 3.289 | 1,404,000 |
| 2025-04-16 | 3.510 | 3.510 | 3.400 | 3.430 | 3.318 | 2,624,500 |
| 2025-04-15 | 3.520 | 3.520 | 3.480 | 3.510 | 3.395 | 2,041,000 |
| 2025-04-14 | 3.490 | 3.540 | 3.480 | 3.500 | 3.385 | 3,798,000 |
| 2025-04-11 | 3.400 | 3.500 | 3.390 | 3.440 | 3.327 | 4,321,000 |
| 2025-04-10 | 3.460 | 3.540 | 3.420 | 3.420 | 3.308 | 5,679,500 |
| 2025-04-09 | 3.200 | 3.480 | 3.150 | 3.390 | 3.279 | 13,569,000 |
| 2025-04-08 | 3.250 | 3.290 | 3.160 | 3.250 | 3.144 | 6,084,000 |
| 2025-04-07 | 3.570 | 3.610 | 3.080 | 3.160 | 3.057 | 17,426,500 |
| 2025-04-03 | 3.780 | 3.830 | 3.760 | 3.820 | 3.695 | 2,081,500 |
| 2025-04-02 | 3.760 | 3.840 | 3.760 | 3.820 | 3.695 | 1,658,500 |
| 2025-04-01 | 3.760 | 3.810 | 3.730 | 3.780 | 3.656 | 1,774,000 |
| 2025-03-31 | 3.780 | 3.820 | 3.720 | 3.760 | 3.637 | 3,140,000 |
| 2025-03-28 | 3.830 | 3.840 | 3.780 | 3.830 | 3.705 | 5,301,000 |
| 2025-03-27 | 3.890 | 3.900 | 3.800 | 3.810 | 3.685 | 9,066,000 |
| 2025-03-26 | 3.910 | 3.950 | 3.910 | 3.940 | 3.811 | 2,014,000 |
| 2025-03-25 | 3.940 | 3.970 | 3.890 | 3.910 | 3.782 | 3,759,500 |
| 2025-03-24 | 3.940 | 3.960 | 3.870 | 3.940 | 3.811 | 4,019,000 |
| 2025-03-21 | 4.030 | 4.060 | 3.920 | 3.920 | 3.792 | 4,380,100 |
| 2025-03-20 | 4.110 | 4.110 | 4.030 | 4.040 | 3.908 | 3,206,500 |
| 2025-03-19 | 4.100 | 4.130 | 4.060 | 4.110 | 3.975 | 3,673,000 |
| 2025-03-18 | 4.100 | 4.130 | 4.080 | 4.100 | 3.966 | 2,791,000 |
| 2025-03-17 | 4.120 | 4.130 | 4.060 | 4.080 | 3.946 | 4,196,000 |
| 2025-03-14 | 3.960 | 4.150 | 3.930 | 4.080 | 3.946 | 12,210,700 |
| 2025-03-13 | 4.000 | 4.040 | 3.910 | 3.960 | 3.830 | 4,017,000 |
| 2025-03-12 | 3.960 | 4.100 | 3.950 | 3.990 | 3.859 | 8,732,500 |
| 2025-03-11 | 3.900 | 3.980 | 3.890 | 3.960 | 3.830 | 3,485,000 |
| 2025-03-10 | 3.990 | 4.010 | 3.920 | 3.960 | 3.830 | 3,732,000 |
| 2025-03-07 | 4.030 | 4.070 | 3.970 | 3.990 | 3.859 | 5,857,500 |
| 2025-03-06 | 3.980 | 4.060 | 3.970 | 4.030 | 3.898 | 10,076,000 |
| 2025-03-05 | 3.930 | 4.000 | 3.900 | 3.930 | 3.801 | 8,607,000 |
| 2025-03-04 | 3.910 | 3.920 | 3.850 | 3.920 | 3.792 | 4,660,000 |
| 2025-03-03 | 3.950 | 3.980 | 3.860 | 3.880 | 3.753 | 5,885,000 |
| 2025-02-28 | 4.120 | 4.160 | 3.850 | 3.910 | 3.782 | 12,405,500 |
| 2025-02-27 | 4.180 | 4.210 | 4.020 | 4.120 | 3.985 | 17,571,500 |
| 2025-02-26 | 3.980 | 4.250 | 3.960 | 4.210 | 4.072 | 21,996,000 |
| 2025-02-25 | 3.990 | 4.030 | 3.930 | 3.940 | 3.811 | 5,742,500 |
| 2025-02-24 | 4.090 | 4.140 | 4.030 | 4.070 | 3.937 | 7,747,000 |
| 2025-02-21 | 4.000 | 4.100 | 3.940 | 4.090 | 3.956 | 10,232,400 |
| 2025-02-20 | 4.070 | 4.070 | 3.980 | 3.980 | 3.850 | 6,257,500 |
| 2025-02-19 | 4.020 | 4.100 | 3.970 | 4.050 | 3.917 | 10,005,500 |
| 2025-02-18 | 4.150 | 4.150 | 3.970 | 4.010 | 3.879 | 7,937,000 |
| 2025-02-17 | 4.150 | 4.190 | 4.060 | 4.100 | 3.966 | 8,375,500 |
| 2025-02-14 | 4.080 | 4.120 | 4.040 | 4.110 | 3.975 | 8,709,500 |
| 2025-02-13 | 4.290 | 4.290 | 4.030 | 4.040 | 3.908 | 13,567,000 |
| 2025-02-12 | 4.100 | 4.220 | 4.060 | 4.210 | 4.072 | 12,816,500 |
| 2025-02-11 | 4.130 | 4.170 | 4.040 | 4.040 | 3.908 | 9,361,000 |
| 2025-02-10 | 4.120 | 4.160 | 4.070 | 4.110 | 3.975 | 4,855,500 |
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.