Guru Online Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.420	0.420	0.420	0.420	0.420	130,000
2026-10-21	0.430	0.430	0.410	0.425	0.425	290,000
2026-10-20	0.430	0.430	0.430	0.430	0.430	90,000
2026-10-16	0.430	0.430	0.430	0.430	0.430	50,250
2026-10-15	0.430	0.430	0.430	0.430	0.430	60,000
2026-10-14	0.430	0.430	0.430	0.430	0.430	110,000
2026-10-13	0.430	0.430	0.430	0.430	0.430	0
2026-10-12	0.420	0.430	0.420	0.430	0.430	150,000
2026-10-09	0.410	0.420	0.410	0.420	0.420	50,000
2026-10-08	0.410	0.410	0.410	0.410	0.410	40,000
2026-10-07	0.410	0.410	0.410	0.410	0.410	72,000
2026-10-06	0.410	0.410	0.410	0.410	0.410	20,250
2026-10-05	0.420	0.435	0.410	0.435	0.435	380,250
2026-10-02	0.425	0.425	0.410	0.420	0.420	280,000
2026-09-30	0.410	0.420	0.400	0.420	0.420	490,150
2026-09-29	0.440	0.440	0.390	0.410	0.410	1,330,000
2026-09-28	0.420	0.480	0.420	0.445	0.445	589,000
2026-09-25	0.420	0.420	0.420	0.420	0.420	40,000
2026-09-24	0.420	0.420	0.420	0.420	0.420	70,000
2026-09-23	0.435	0.435	0.435	0.435	0.435	12,000
2026-09-22	0.465	0.465	0.465	0.465	0.465	10,100
2026-09-21	0.465	0.480	0.450	0.465	0.465	680,100
2026-09-18	0.465	0.480	0.450	0.450	0.450	680,100
2026-09-17	0.465	0.465	0.440	0.465	0.465	10,000
2026-09-16	0.465	0.465	0.465	0.465	0.465	21,050
2026-09-15	0.440	0.450	0.430	0.450	0.450	720,000
2026-09-14	0.465	0.465	0.430	0.435	0.435	142,400
2026-09-11	0.420	0.420	0.420	0.420	0.420	20,000
2026-09-10	0.420	0.420	0.420	0.420	0.420	20,050
2026-09-09	0.420	0.420	0.420	0.420	0.420	20,050
2026-09-08	0.420	0.420	0.420	0.420	0.420	85,600
2026-09-07	0.430	0.430	0.420	0.420	0.420	60,250
2026-09-04	0.400	0.425	0.400	0.425	0.425	390,900
2026-09-03	0.385	0.405	0.385	0.400	0.400	113,750
2026-09-02	0.385	0.385	0.385	0.385	0.385	50,300
2026-09-01	0.385	0.385	0.380	0.385	0.385	45,800
2026-08-31	0.390	0.390	0.385	0.385	0.385	34,150
2026-08-28	0.405	0.410	0.380	0.390	0.390	604,400
2026-08-27	0.380	0.405	0.380	0.405	0.405	437,950
2026-08-26	0.430	0.430	0.360	0.370	0.370	2,910,000
2026-08-25	0.410	0.420	0.410	0.420	0.420	1,900
2026-08-24	0.410	0.420	0.410	0.410	0.410	1,900
2026-08-21	0.410	0.410	0.410	0.410	0.410	30,000
2026-08-20	0.435	0.435	0.435	0.435	0.435	10,500
2026-08-18	0.400	0.420	0.400	0.420	0.420	20,200
2026-08-17	0.420	0.420	0.400	0.420	0.420	150,000
2026-08-14	0.490	0.490	0.470	0.470	0.382	49,215
2026-08-13	0.490	0.500	0.490	0.490	0.398	18,948
2026-08-12	0.480	0.490	0.480	0.490	0.398	123,037
2026-08-11	0.490	0.495	0.490	0.495	0.402	1,845,550
2026-08-07	0.490	0.490	0.490	0.490	0.398	24,730
2026-08-06	0.490	0.490	0.490	0.490	0.398	36,911
2026-08-05	0.490	0.560	0.480	0.500	0.406	1,685,602
2026-08-03	0.550	0.565	0.490	0.550	0.447	185
2026-07-28	0.540	0.550	0.540	0.550	0.447	24,792
2026-07-27	0.450	0.500	0.450	0.500	0.406	49,215
2026-07-24	0.520	0.520	0.455	0.455	0.370	98,429

Page 1 of 1 · 57 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.