Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.030 | 4.180 | 4.000 | 4.100 | 3.966 | 11,542,500 |
| 2025-02-06 | 3.930 | 4.030 | 3.930 | 4.010 | 3.879 | 4,782,500 |
| 2025-02-05 | 4.030 | 4.050 | 3.910 | 3.920 | 3.792 | 3,141,000 |
| 2025-02-04 | 3.840 | 4.010 | 3.820 | 4.000 | 3.869 | 1,875,500 |
| 2025-02-03 | 3.940 | 3.980 | 3.720 | 3.840 | 3.714 | 1,407,000 |
| 2025-01-28 | 3.800 | 3.980 | 3.800 | 3.940 | 3.811 | 688,000 |
| 2025-01-27 | 4.070 | 4.070 | 3.990 | 3.990 | 3.859 | 4,615,500 |
| 2025-01-24 | 3.980 | 4.060 | 3.960 | 4.020 | 3.888 | 8,527,500 |
| 2025-01-23 | 4.010 | 4.130 | 3.950 | 3.960 | 3.830 | 10,023,000 |
| 2025-01-22 | 3.970 | 3.990 | 3.900 | 3.920 | 3.792 | 3,191,000 |
| 2025-01-21 | 4.010 | 4.040 | 3.940 | 3.970 | 3.840 | 4,017,000 |
| 2025-01-20 | 4.030 | 4.070 | 3.960 | 3.970 | 3.840 | 5,051,500 |
| 2025-01-17 | 3.960 | 4.010 | 3.930 | 3.960 | 3.830 | 4,680,500 |
| 2025-01-16 | 4.010 | 4.080 | 3.930 | 3.950 | 3.821 | 6,124,500 |
| 2025-01-15 | 4.010 | 4.010 | 3.940 | 3.970 | 3.840 | 3,972,500 |
| 2025-01-14 | 3.800 | 4.030 | 3.800 | 4.020 | 3.888 | 16,267,000 |
| 2025-01-13 | 3.700 | 3.810 | 3.680 | 3.790 | 3.666 | 4,413,000 |
| 2025-01-10 | 3.910 | 3.960 | 3.770 | 3.800 | 3.676 | 8,523,000 |
| 2025-01-09 | 3.960 | 3.980 | 3.890 | 3.910 | 3.782 | 3,976,500 |
| 2025-01-08 | 4.070 | 4.070 | 3.870 | 3.910 | 3.782 | 6,136,500 |
| 2025-01-07 | 4.060 | 4.120 | 3.970 | 4.030 | 3.898 | 7,878,500 |
| 2025-01-06 | 4.020 | 4.130 | 4.010 | 4.040 | 3.908 | 5,317,000 |
| 2025-01-03 | 4.210 | 4.230 | 4.030 | 4.050 | 3.917 | 9,853,000 |
| 2025-01-02 | 4.590 | 4.590 | 4.200 | 4.200 | 4.062 | 14,750,500 |
| 2024-12-31 | 4.690 | 4.720 | 4.560 | 4.610 | 4.459 | 8,765,000 |
| 2024-12-30 | 4.620 | 4.660 | 4.550 | 4.630 | 4.478 | 9,972,500 |
| 2024-12-27 | 4.550 | 4.950 | 4.530 | 4.610 | 4.459 | 54,011,500 |
| 2024-12-24 | 4.480 | 4.550 | 4.450 | 4.470 | 4.324 | 3,944,500 |
| 2024-12-23 | 4.370 | 4.590 | 4.370 | 4.450 | 4.304 | 9,605,000 |
| 2024-12-20 | 4.530 | 4.570 | 4.390 | 4.400 | 4.256 | 12,297,000 |
| 2024-12-19 | 4.630 | 4.680 | 4.520 | 4.550 | 4.401 | 10,456,000 |
| 2024-12-18 | 4.970 | 4.970 | 4.600 | 4.630 | 4.478 | 15,849,000 |
| 2024-12-17 | 4.630 | 4.970 | 4.610 | 4.820 | 4.662 | 29,168,000 |
| 2024-12-16 | 4.890 | 4.980 | 4.630 | 4.650 | 4.498 | 11,948,000 |
| 2024-12-13 | 4.910 | 5.100 | 4.740 | 4.880 | 4.720 | 39,734,000 |
| 2024-12-12 | 4.660 | 5.330 | 4.620 | 5.090 | 4.923 | 85,239,047 |
| 2024-12-11 | 4.630 | 4.750 | 4.570 | 4.660 | 4.507 | 6,135,000 |
| 2024-12-10 | 5.000 | 5.060 | 4.560 | 4.580 | 4.430 | 15,733,000 |
| 2024-12-09 | 4.420 | 4.800 | 4.380 | 4.800 | 4.643 | 10,562,000 |
| 2024-12-06 | 4.440 | 4.580 | 4.390 | 4.520 | 4.372 | 6,474,000 |
| 2024-12-05 | 4.400 | 4.480 | 4.360 | 4.430 | 4.285 | 5,964,000 |
| 2024-12-04 | 4.440 | 4.450 | 4.350 | 4.380 | 4.237 | 2,709,500 |
| 2024-12-03 | 4.430 | 4.450 | 4.320 | 4.420 | 4.275 | 4,944,500 |
| 2024-12-02 | 4.420 | 4.450 | 4.310 | 4.430 | 4.285 | 4,713,500 |
| 2024-11-29 | 4.250 | 4.560 | 4.170 | 4.370 | 4.227 | 11,809,000 |
| 2024-11-28 | 4.320 | 4.320 | 4.150 | 4.180 | 4.043 | 2,190,500 |
| 2024-11-27 | 4.120 | 4.290 | 4.070 | 4.270 | 4.130 | 4,001,500 |
| 2024-11-26 | 4.220 | 4.280 | 4.110 | 4.120 | 3.985 | 2,637,000 |
| 2024-11-25 | 4.190 | 4.240 | 4.110 | 4.160 | 4.024 | 2,736,000 |
| 2024-11-22 | 4.410 | 4.430 | 4.100 | 4.220 | 4.082 | 9,469,500 |
| 2024-11-21 | 4.380 | 4.440 | 4.330 | 4.370 | 4.227 | 3,680,000 |
| 2024-11-20 | 4.400 | 4.430 | 4.300 | 4.360 | 4.217 | 3,470,000 |
| 2024-11-19 | 4.250 | 4.390 | 4.250 | 4.360 | 4.217 | 3,936,500 |
| 2024-11-18 | 4.340 | 4.390 | 4.220 | 4.270 | 4.130 | 5,510,366 |
| 2024-11-15 | 4.490 | 4.520 | 4.240 | 4.270 | 4.130 | 7,247,500 |
| 2024-11-14 | 4.600 | 4.710 | 4.420 | 4.460 | 4.314 | 7,942,000 |
| 2024-11-13 | 4.570 | 4.690 | 4.480 | 4.620 | 4.469 | 8,115,000 |
| 2024-11-12 | 4.930 | 5.000 | 4.600 | 4.620 | 4.469 | 12,923,490 |
| 2024-11-11 | 4.860 | 5.000 | 4.830 | 4.930 | 4.769 | 7,917,500 |
| 2024-11-08 | 5.390 | 5.420 | 4.950 | 5.040 | 4.875 | 21,919,000 |
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.