Guru Online Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-25	0.700	0.700	0.700	0.700	0.569	13,534
2025-06-24	0.730	0.750	0.700	0.730	0.593	308
2025-06-17	0.750	0.800	0.710	0.750	0.610	873,560
2025-06-16	0.700	0.700	0.700	0.700	0.569	24,607
2025-06-13	0.700	0.760	0.700	0.700	0.569	246
2025-06-12	0.700	0.760	0.700	0.700	0.569	123
2025-06-11	0.740	0.760	0.700	0.700	0.569	147,644
2025-06-10	0.720	0.740	0.650	0.720	0.585	369
2025-06-09	0.720	0.740	0.640	0.720	0.585	308
2025-06-04	0.720	0.720	0.720	0.720	0.585	12,304
2025-06-03	0.710	0.720	0.640	0.710	0.577	123
2025-05-29	0.710	0.720	0.640	0.710	0.577	246
2025-05-28	0.710	0.710	0.710	0.710	0.577	12,304
2025-05-27	0.650	0.850	0.650	0.700	0.569	282,984
2025-05-23	0.600	0.650	0.590	0.600	0.488	62
2025-05-21	0.600	0.600	0.600	0.600	0.488	36,911
2025-05-20	0.600	0.650	0.580	0.600	0.488	738
2025-05-15	0.600	0.600	0.600	0.600	0.488	12,611
2025-05-13	0.600	0.640	0.580	0.600	0.488	62
2025-05-09	0.600	0.650	0.580	0.600	0.488	246
2025-05-06	0.600	0.650	0.600	0.600	0.488	185
2025-05-02	0.600	0.600	0.600	0.600	0.488	15,441
2025-04-30	0.600	0.600	0.600	0.600	0.488	24,607
2025-04-29	0.630	0.630	0.620	0.620	0.504	49,276
2025-04-28	0.640	0.650	0.640	0.650	0.528	12,304
2025-04-25	0.650	0.650	0.650	0.650	0.528	24,792
2025-04-23	0.650	0.750	0.650	0.650	0.528	123
2025-04-17	0.650	0.690	0.640	0.650	0.528	1,046
2025-04-16	0.650	0.650	0.650	0.650	0.528	12,304
2025-04-11	0.690	0.690	0.690	0.690	0.561	12,304
2025-04-07	0.680	0.680	0.680	0.680	0.553	12,304
2025-04-03	0.710	0.710	0.700	0.700	0.569	36,911
2025-04-01	0.750	0.750	0.700	0.750	0.610	615
2025-03-27	0.750	0.760	0.700	0.750	0.610	62
2025-03-24	0.750	0.760	0.710	0.750	0.610	246
2025-03-21	0.750	0.770	0.710	0.750	0.610	246
2025-03-20	0.710	0.750	0.710	0.750	0.610	19,624
2025-03-17	0.770	0.770	0.710	0.770	0.626	615
2025-03-12	0.770	0.780	0.710	0.770	0.626	615
2025-03-10	0.770	0.780	0.720	0.770	0.626	984
2025-02-28	0.770	0.770	0.770	0.770	0.626	12,980
2025-02-27	0.770	0.770	0.720	0.770	0.626	123
2025-02-26	0.770	0.800	0.730	0.770	0.626	308
2025-02-25	0.770	0.770	0.770	0.770	0.626	16,241
2025-02-21	0.810	0.810	0.730	0.770	0.626	73,268
2025-02-19	0.810	0.810	0.810	0.810	0.658	24,607
2025-02-18	0.820	0.820	0.820	0.820	0.667	36,911
2025-02-17	0.820	0.840	0.750	0.820	0.667	123
2025-02-14	0.820	0.820	0.820	0.820	0.667	12,304
2025-02-13	0.820	0.850	0.730	0.820	0.667	62
2025-02-07	0.820	0.860	0.720	0.820	0.667	1,230
2025-02-06	0.830	0.830	0.820	0.820	0.667	24,607
2025-02-05	0.840	0.840	0.840	0.840	0.683	12,304
2025-02-04	0.840	0.840	0.770	0.840	0.683	123
2025-02-03	0.790	0.850	0.790	0.850	0.691	163,823
2025-01-28	0.740	0.780	0.740	0.780	0.634	73,884
2025-01-27	0.740	0.740	0.740	0.740	0.601	12,304
2025-01-24	0.720	0.730	0.720	0.730	0.593	37,219
2025-01-22	0.700	0.710	0.700	0.710	0.577	43,063
2025-01-21	0.700	0.700	0.700	0.700	0.569	12,304

← NewerPage 5 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.