Guru Online Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.730	0.740	0.730	0.740	0.601	49,215
2025-10-20	0.750	0.750	0.720	0.720	0.585	86,187
2025-10-17	0.800	0.800	0.690	0.750	0.610	154,534
2025-10-16	0.840	0.910	0.790	0.840	0.683	1,230
2025-10-15	0.840	0.840	0.840	0.840	0.683	36,911
2025-10-14	0.840	0.840	0.840	0.840	0.683	12,427
2025-10-13	0.830	0.840	0.820	0.820	0.667	37,096
2025-10-10	0.910	0.910	0.800	0.830	0.675	259,853
2025-10-09	0.960	0.960	0.940	0.940	0.764	24,607
2025-10-08	0.900	0.920	0.890	0.920	0.748	86,741
2025-10-06	0.890	1.070	0.890	1.070	0.870	49,215
2025-10-03	0.930	0.930	0.930	0.930	0.756	24,607
2025-09-30	0.930	0.930	0.870	0.930	0.756	738
2025-09-29	0.930	0.930	0.930	0.930	0.756	12,919
2025-09-23	0.820	0.910	0.820	0.910	0.740	123,652
2025-09-19	0.920	1.020	0.810	0.920	0.748	62
2025-09-18	0.940	0.970	0.920	0.920	0.748	639,446
2025-09-17	0.850	0.860	0.850	0.860	0.699	21,962
2025-09-15	0.930	0.930	0.890	0.890	0.723	37,034
2025-09-12	0.860	0.940	0.850	0.940	0.764	61,518
2025-09-11	0.870	0.970	0.800	0.870	0.707	123
2025-09-10	0.900	0.900	0.850	0.870	0.707	147,644
2025-09-09	0.930	0.950	0.930	0.950	0.772	74,560
2025-09-08	0.880	0.920	0.880	0.880	0.715	88,586
2025-09-05	0.890	0.890	0.870	0.870	0.707	172,251
2025-09-04	0.850	0.860	0.850	0.860	0.699	73,822
2025-09-03	0.860	0.860	0.860	0.860	0.699	24,607
2025-09-02	0.860	0.860	0.860	0.860	0.699	12,304
2025-09-01	0.870	0.900	0.870	0.900	0.732	24,669
2025-08-29	0.850	0.920	0.850	0.920	0.748	192,730
2025-08-28	0.850	0.880	0.850	0.880	0.715	49,215
2025-08-27	0.850	0.900	0.850	0.900	0.732	62,810
2025-08-26	0.980	0.980	0.970	0.970	0.788	28,545
2025-08-25	1.050	1.090	1.000	1.000	0.813	645,266
2025-08-22	0.780	1.150	0.780	0.870	0.707	2,260,441
2025-08-21	0.680	0.680	0.680	0.680	0.553	12,304
2025-08-20	0.680	0.680	0.680	0.680	0.553	24,607
2025-08-15	0.680	0.690	0.650	0.680	0.553	1,353
2025-08-14	0.680	0.680	0.680	0.680	0.553	24,607
2025-08-13	0.670	0.680	0.650	0.670	0.545	615
2025-08-12	0.670	0.670	0.670	0.670	0.545	12,427
2025-08-07	0.650	0.670	0.650	0.670	0.545	28,175
2025-08-05	0.650	0.690	0.650	0.650	0.528	123
2025-08-04	0.650	0.690	0.650	0.650	0.528	369
2025-07-31	0.650	0.650	0.650	0.650	0.528	47,984
2025-07-30	0.650	0.650	0.650	0.650	0.528	12,365
2025-07-29	0.650	0.650	0.650	0.650	0.528	12,734
2025-07-22	0.670	0.690	0.650	0.670	0.545	49,768
2025-07-21	0.690	0.700	0.650	0.670	0.545	160,378
2025-07-17	0.680	0.680	0.680	0.680	0.553	61,518
2025-07-16	0.630	0.660	0.630	0.640	0.520	345,733
2025-07-15	0.600	0.630	0.600	0.630	0.512	37,403
2025-07-14	0.670	0.670	0.630	0.640	0.520	36,911
2025-07-11	0.680	0.720	0.670	0.680	0.553	861
2025-07-08	0.680	0.680	0.680	0.680	0.553	13,657
2025-07-03	0.680	0.680	0.680	0.680	0.553	12,304
2025-07-02	0.710	0.730	0.680	0.710	0.577	185
2025-06-30	0.690	0.710	0.690	0.710	0.577	24,730
2025-06-27	0.720	0.720	0.690	0.690	0.561	36,911
2025-06-26	0.700	0.700	0.700	0.700	0.569	37,403

← NewerPage 4 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.