Guru Online Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	0.820	0.830	0.810	0.820	0.667	1,205,944
2026-03-25	0.800	0.900	0.770	0.800	0.650	554
2026-03-24	0.710	0.800	0.700	0.800	0.650	1,257,127
2026-03-23	0.720	0.870	0.720	0.720	0.585	12,304
2026-03-20	0.720	0.800	0.710	0.720	0.585	62
2026-03-19	0.720	0.720	0.720	0.720	0.585	12,919
2026-03-18	0.760	0.790	0.760	0.790	0.642	59,058
2026-03-17	0.980	0.980	0.850	0.850	0.691	738,220
2026-03-16	0.860	0.950	0.850	0.920	0.748	185,170
2026-03-13	0.870	0.870	0.840	0.840	0.683	135,340
2026-03-12	0.860	0.860	0.800	0.800	0.650	111,164
2026-03-11	0.870	0.890	0.770	0.790	0.642	197,474
2026-03-10	0.780	0.780	0.780	0.780	0.634	61,518
2026-03-09	0.780	0.780	0.700	0.770	0.626	184,555
2026-03-06	0.650	0.770	0.650	0.730	0.593	258,377
2026-03-04	0.620	0.680	0.620	0.620	0.504	196,859
2026-03-03	0.620	0.620	0.590	0.590	0.480	147,644
2026-03-02	0.650	0.650	0.620	0.620	0.504	98,429
2026-02-27	0.710	0.710	0.660	0.670	0.545	87,541
2026-02-26	0.740	0.740	0.690	0.690	0.561	172,251
2026-02-25	0.800	0.800	0.770	0.780	0.634	49,215
2026-02-23	0.840	0.840	0.810	0.810	0.658	49,215
2026-02-20	0.840	0.840	0.830	0.830	0.675	36,911
2026-02-10	0.880	0.940	0.870	0.880	0.715	62
2026-02-06	0.800	0.880	0.800	0.880	0.715	25,223
2026-02-05	0.900	0.900	0.900	0.900	0.732	12,304
2026-02-04	0.880	0.960	0.880	0.880	0.715	86,249
2026-02-03	0.870	0.910	0.870	0.910	0.740	24,607
2026-02-02	1.130	1.140	0.930	0.930	0.756	224,665
2026-01-30	0.900	0.920	0.900	0.920	0.748	98,429
2026-01-29	0.940	0.950	0.850	0.900	0.732	396,941
2026-01-28	0.810	0.860	0.810	0.860	0.699	24,607
2026-01-26	0.860	0.860	0.810	0.860	0.699	123
2026-01-23	0.860	0.860	0.810	0.860	0.699	3,014
2026-01-16	0.860	0.860	0.860	0.860	0.699	12,304
2026-01-15	0.870	0.870	0.870	0.870	0.707	12,304
2026-01-14	0.830	0.860	0.830	0.860	0.699	26,022
2026-01-13	0.790	0.860	0.790	0.860	0.699	39,372
2026-01-06	0.870	0.870	0.860	0.860	0.699	24,607
2026-01-05	0.750	0.760	0.750	0.760	0.618	37,034
2025-12-29	0.850	0.870	0.820	0.850	0.691	308
2025-12-24	0.810	0.850	0.810	0.850	0.691	47,984
2025-12-23	0.760	0.850	0.720	0.850	0.691	172,251
2025-12-12	0.850	0.850	0.850	0.850	0.691	12,304
2025-12-10	0.850	0.850	0.850	0.850	0.691	73,822
2025-12-09	0.770	0.850	0.710	0.770	0.626	135,340
2025-12-04	0.770	0.850	0.710	0.770	0.626	62
2025-12-02	0.770	0.770	0.710	0.770	0.626	1,292
2025-11-26	0.770	0.770	0.770	0.770	0.626	12,304
2025-11-21	0.720	0.780	0.720	0.780	0.634	49,215
2025-11-20	0.760	0.760	0.760	0.760	0.618	24,669
2025-11-19	0.700	0.700	0.700	0.700	0.569	12,304
2025-11-17	0.700	0.760	0.700	0.760	0.618	148,936
2025-11-14	0.820	0.820	0.720	0.720	0.585	73,822
2025-11-12	0.740	0.770	0.670	0.740	0.601	615
2025-11-10	0.740	0.740	0.740	0.740	0.601	98,429
2025-11-03	0.830	0.830	0.730	0.830	0.675	123
2025-10-30	0.830	0.830	0.830	0.830	0.675	12,304
2025-10-28	0.750	0.750	0.750	0.750	0.610	12,304
2025-10-27	0.740	0.740	0.740	0.740	0.601	12,427

← NewerPage 3 of 15 · 885 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.