Guru Online Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.600	0.640	0.600	0.640	0.520	147,644
2026-07-16	0.540	0.590	0.540	0.590	0.480	1,033,508
2026-07-14	0.570	0.590	0.540	0.540	0.439	49,215
2026-07-13	0.540	0.600	0.490	0.540	0.439	4,126,895
2026-07-10	0.530	0.540	0.475	0.475	0.386	307,592
2026-07-09	0.500	0.540	0.500	0.500	0.406	172,251
2026-07-07	0.500	0.530	0.490	0.500	0.406	12,304
2026-07-06	0.500	0.530	0.490	0.500	0.406	1,846
2026-07-03	0.510	0.540	0.500	0.500	0.406	947,382
2026-07-02	0.560	0.560	0.500	0.500	0.406	664,398
2026-06-30	0.540	0.550	0.510	0.510	0.415	61,518
2026-06-29	0.490	0.550	0.490	0.500	0.406	78,990
2026-06-25	0.500	0.500	0.500	0.500	0.406	36,911
2026-06-23	0.510	0.550	0.500	0.510	0.415	185
2026-06-22	0.510	0.550	0.500	0.510	0.415	3,076
2026-06-17	0.510	0.510	0.510	0.510	0.415	12,304
2026-06-15	0.520	0.520	0.500	0.500	0.406	36,911
2026-06-10	0.530	0.530	0.510	0.510	0.415	74,007
2026-06-09	0.600	0.640	0.530	0.530	0.431	74,007
2026-06-08	0.570	0.590	0.520	0.520	0.423	110,733
2026-06-04	0.520	0.580	0.520	0.520	0.423	246
2026-06-03	0.490	0.550	0.490	0.510	0.415	73,822
2026-06-02	0.510	0.510	0.470	0.490	0.398	151,335
2026-06-01	0.520	0.560	0.500	0.510	0.415	1,415,598
2026-05-29	0.530	0.560	0.530	0.530	0.431	147,644
2026-05-28	0.560	0.560	0.530	0.530	0.431	36,911
2026-05-27	0.560	0.570	0.550	0.560	0.455	98,429
2026-05-26	0.600	0.640	0.560	0.570	0.463	233,770
2026-05-22	0.570	0.640	0.560	0.560	0.455	455,236
2026-05-21	0.550	0.620	0.500	0.530	0.431	406,144
2026-05-20	0.580	0.640	0.550	0.550	0.447	87,110
2026-05-19	0.560	0.560	0.520	0.530	0.431	319,895
2026-05-18	0.670	0.680	0.570	0.570	0.463	332,568
2026-05-15	0.600	0.600	0.590	0.590	0.480	49,215
2026-05-14	0.650	0.650	0.580	0.580	0.471	320,080
2026-05-13	0.670	0.670	0.660	0.660	0.536	161,178
2026-05-12	0.680	0.680	0.670	0.680	0.553	24,607
2026-05-11	0.710	0.710	0.710	0.710	0.577	12,304
2026-05-08	0.730	0.730	0.730	0.730	0.593	12,304
2026-05-07	0.780	0.780	0.780	0.780	0.634	12,919
2026-05-06	0.840	0.840	0.780	0.780	0.634	1,292,069
2026-05-05	0.810	0.810	0.810	0.810	0.658	12,304
2026-05-04	0.830	0.830	0.800	0.800	0.650	24,607
2026-04-29	0.730	0.810	0.730	0.810	0.658	1,316,492
2026-04-28	0.770	0.770	0.720	0.740	0.601	36,911
2026-04-27	0.730	0.770	0.730	0.770	0.626	39,372
2026-04-23	0.770	0.770	0.770	0.770	0.626	141,554
2026-04-21	0.730	0.730	0.730	0.730	0.593	12,611
2026-04-20	0.730	0.730	0.730	0.730	0.593	12,304
2026-04-15	0.730	0.730	0.730	0.730	0.593	12,304
2026-04-14	0.710	0.720	0.700	0.700	0.569	49,215
2026-04-13	0.650	0.650	0.620	0.640	0.520	73,822
2026-04-10	0.650	0.690	0.650	0.650	0.528	98,552
2026-04-09	0.620	0.620	0.620	0.620	0.504	12,611
2026-04-08	0.690	0.690	0.640	0.640	0.520	61,518
2026-04-02	0.790	0.790	0.650	0.650	0.528	172,251
2026-04-01	0.710	0.710	0.710	0.710	0.577	12,304
2026-03-31	0.760	0.780	0.750	0.780	0.634	36,911
2026-03-30	0.760	0.800	0.750	0.800	0.650	49,215
2026-03-27	0.780	0.800	0.780	0.800	0.650	61,641

← NewerPage 2 of 15 · 880 trading daysOlder →

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.