Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.740 | 5.180 | 4.690 | 5.170 | 5.001 | 26,726,000 |
| 2024-11-06 | 4.910 | 5.000 | 4.640 | 4.730 | 4.575 | 26,957,500 |
| 2024-11-05 | 4.480 | 4.870 | 4.440 | 4.850 | 4.691 | 38,496,000 |
| 2024-11-04 | 4.380 | 4.520 | 4.320 | 4.470 | 4.324 | 10,647,500 |
| 2024-11-01 | 4.350 | 4.410 | 4.250 | 4.310 | 4.169 | 7,630,000 |
| 2024-10-31 | 4.320 | 4.530 | 4.240 | 4.340 | 4.198 | 18,994,000 |
| 2024-10-30 | 4.400 | 4.410 | 4.240 | 4.250 | 4.111 | 8,538,500 |
| 2024-10-29 | 4.420 | 4.550 | 4.290 | 4.340 | 4.198 | 10,159,000 |
| 2024-10-28 | 4.320 | 4.390 | 4.270 | 4.370 | 4.227 | 8,153,000 |
| 2024-10-25 | 4.330 | 4.400 | 4.200 | 4.310 | 4.169 | 9,779,500 |
| 2024-10-24 | 4.370 | 4.370 | 4.230 | 4.250 | 4.111 | 9,259,500 |
| 2024-10-23 | 4.400 | 4.500 | 4.310 | 4.340 | 4.198 | 15,235,280 |
| 2024-10-22 | 4.300 | 4.420 | 4.280 | 4.320 | 4.179 | 11,331,500 |
| 2024-10-21 | 4.510 | 4.510 | 4.300 | 4.300 | 4.159 | 20,029,500 |
| 2024-10-18 | 4.040 | 4.700 | 4.040 | 4.450 | 4.304 | 43,770,000 |
| 2024-10-17 | 4.210 | 4.350 | 4.000 | 4.010 | 3.879 | 18,971,760 |
| 2024-10-16 | 4.060 | 4.300 | 4.010 | 4.150 | 4.014 | 24,329,500 |
| 2024-10-15 | 4.370 | 4.390 | 4.050 | 4.050 | 3.917 | 24,737,000 |
| 2024-10-14 | 4.430 | 4.450 | 4.000 | 4.290 | 4.150 | 35,155,500 |
| 2024-10-10 | 4.810 | 4.920 | 4.360 | 4.510 | 4.362 | 72,482,000 |
| 2024-10-09 | 5.380 | 5.560 | 4.400 | 4.440 | 4.295 | 86,951,695 |
| 2024-10-08 | 7.780 | 7.780 | 5.160 | 5.430 | 5.252 | 92,908,523 |
| 2024-10-07 | 8.180 | 8.180 | 7.100 | 7.940 | 7.680 | 38,993,000 |
| 2024-10-04 | 5.700 | 7.140 | 5.670 | 7.140 | 6.906 | 30,891,000 |
| 2024-10-03 | 6.210 | 6.530 | 5.310 | 5.620 | 5.436 | 26,756,939 |
| 2024-10-02 | 4.290 | 6.280 | 4.290 | 5.940 | 5.746 | 40,282,500 |
| 2024-09-30 | 4.000 | 4.310 | 3.700 | 4.250 | 4.111 | 88,703,000 |
| 2024-09-27 | 3.300 | 3.500 | 3.220 | 3.500 | 3.385 | 32,242,500 |
| 2024-09-26 | 3.010 | 3.180 | 3.010 | 3.180 | 3.076 | 17,056,000 |
| 2024-09-25 | 3.040 | 3.080 | 2.980 | 2.990 | 2.892 | 11,504,000 |
| 2024-09-24 | 2.810 | 2.990 | 2.800 | 2.970 | 2.873 | 13,854,500 |
| 2024-09-23 | 2.810 | 2.820 | 2.780 | 2.800 | 2.708 | 1,400,000 |
| 2024-09-20 | 2.790 | 2.790 | 2.740 | 2.780 | 2.689 | 2,808,000 |
| 2024-09-19 | 2.750 | 2.800 | 2.730 | 2.780 | 2.689 | 2,424,000 |
| 2024-09-17 | 2.690 | 2.710 | 2.670 | 2.710 | 2.621 | 200,500 |
| 2024-09-16 | 2.780 | 2.780 | 2.600 | 2.690 | 2.602 | 211,500 |
| 2024-09-13 | 2.780 | 2.810 | 2.760 | 2.770 | 2.679 | 2,701,000 |
| 2024-09-12 | 2.770 | 2.820 | 2.740 | 2.760 | 2.670 | 4,199,500 |
| 2024-09-11 | 2.830 | 2.830 | 2.770 | 2.800 | 2.708 | 1,584,000 |
| 2024-09-10 | 2.810 | 2.830 | 2.760 | 2.790 | 2.699 | 2,861,500 |
| 2024-09-09 | 2.880 | 2.880 | 2.800 | 2.830 | 2.737 | 1,869,500 |
| 2024-09-05 | 2.900 | 2.900 | 2.820 | 2.830 | 2.737 | 2,258,500 |
| 2024-09-04 | 2.870 | 2.960 | 2.840 | 2.860 | 2.766 | 9,300,000 |
| 2024-09-03 | 2.830 | 2.860 | 2.820 | 2.830 | 2.737 | 750,000 |
| 2024-09-02 | 2.890 | 2.890 | 2.800 | 2.820 | 2.728 | 1,637,000 |
| 2024-08-30 | 2.820 | 2.910 | 2.800 | 2.850 | 2.757 | 4,202,000 |
| 2024-08-29 | 2.790 | 2.830 | 2.790 | 2.790 | 2.699 | 1,079,500 |
| 2024-08-28 | 2.830 | 2.830 | 2.780 | 2.800 | 2.708 | 943,500 |
| 2024-08-27 | 2.830 | 2.830 | 2.780 | 2.810 | 2.718 | 2,035,000 |
| 2024-08-26 | 2.830 | 2.850 | 2.820 | 2.840 | 2.747 | 2,566,500 |
| 2024-08-23 | 2.850 | 2.890 | 2.820 | 2.850 | 2.757 | 1,767,000 |
| 2024-08-22 | 2.890 | 2.920 | 2.820 | 2.850 | 2.757 | 2,025,500 |
| 2024-08-21 | 2.910 | 2.910 | 2.860 | 2.870 | 2.776 | 1,763,000 |
| 2024-08-20 | 2.920 | 2.970 | 2.870 | 2.910 | 2.815 | 4,789,000 |
| 2024-08-19 | 2.920 | 2.930 | 2.890 | 2.900 | 2.805 | 1,749,000 |
| 2024-08-16 | 2.940 | 2.940 | 2.880 | 2.910 | 2.815 | 1,326,500 |
| 2024-08-15 | 2.920 | 2.970 | 2.900 | 2.930 | 2.834 | 3,743,000 |
| 2024-08-14 | 2.880 | 3.020 | 2.880 | 2.910 | 2.815 | 8,553,500 |
| 2024-08-13 | 2.890 | 2.910 | 2.830 | 2.910 | 2.815 | 3,984,000 |
| 2024-08-12 | 2.920 | 2.930 | 2.840 | 2.870 | 2.776 | 4,322,000 |
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.