Guru Online Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.700	0.800	0.650	0.700	0.569	62
2025-01-14	0.700	0.700	0.700	0.700	0.569	12,304
2025-01-07	0.680	0.680	0.680	0.680	0.553	922,775
2025-01-06	0.710	0.720	0.690	0.710	0.577	615
2025-01-03	0.710	0.710	0.710	0.710	0.577	12,365
2025-01-02	0.680	0.680	0.680	0.680	0.553	12,304
2024-12-27	0.660	0.690	0.660	0.660	0.536	123
2024-12-24	0.650	0.770	0.610	0.650	0.528	185
2024-12-23	0.630	0.650	0.630	0.650	0.528	12,304
2024-12-20	0.650	0.650	0.650	0.650	0.528	15,995
2024-12-17	0.680	0.680	0.680	0.680	0.553	12,304
2024-12-12	0.710	0.770	0.690	0.710	0.577	123
2024-12-10	0.680	0.710	0.680	0.710	0.577	24,607
2024-12-09	0.720	0.770	0.720	0.720	0.585	62
2024-12-04	0.720	0.770	0.720	0.720	0.585	2,461
2024-12-03	0.720	0.770	0.710	0.720	0.585	1,353
2024-11-29	0.720	0.720	0.720	0.720	0.585	18,456
2024-11-27	0.720	0.770	0.720	0.720	0.585	62
2024-11-25	0.720	0.720	0.720	0.720	0.585	12,304
2024-11-22	0.810	0.810	0.720	0.770	0.626	73,822
2024-11-18	0.800	0.820	0.780	0.790	0.642	73,945
2024-11-15	0.860	0.860	0.800	0.860	0.699	3,260
2024-11-13	0.870	0.870	0.870	0.870	0.707	24,607
2024-11-12	0.820	0.820	0.820	0.820	0.667	24,607
2024-11-11	0.830	0.830	0.820	0.820	0.667	36,911
2024-11-07	0.860	0.860	0.840	0.840	0.683	196,859
2024-11-06	0.880	0.890	0.830	0.880	0.715	308
2024-11-05	0.840	0.880	0.820	0.880	0.715	52,291
2024-11-04	0.870	0.900	0.870	0.880	0.715	110,733
2024-10-31	0.860	0.900	0.860	0.860	0.699	369
2024-10-30	0.810	0.860	0.810	0.860	0.699	627,487
2024-10-29	0.830	0.840	0.830	0.840	0.683	24,607
2024-10-23	0.840	0.850	0.840	0.850	0.691	61,518
2024-10-22	0.800	0.830	0.800	0.820	0.667	47,246
2024-10-17	0.900	0.900	0.870	0.870	0.707	123,529
2024-10-16	0.920	0.920	0.920	0.920	0.748	12,304
2024-10-15	0.780	0.800	0.780	0.800	0.650	12,304
2024-10-09	0.940	0.990	0.930	0.940	0.764	185
2024-10-08	0.980	0.980	0.930	0.940	0.764	61,518
2024-10-07	1.000	1.000	0.910	0.980	0.797	110,825
2024-10-04	0.970	1.010	0.970	1.000	0.813	1,408,228
2024-10-03	0.940	0.940	0.940	0.940	0.764	12,304
2024-10-02	0.950	1.010	0.880	0.940	0.764	436,780
2024-09-30	0.850	0.850	0.850	0.850	0.691	25,407
2024-09-27	0.800	0.860	0.760	0.850	0.691	1,897,348
2024-09-26	0.800	0.800	0.650	0.800	0.650	800,599
2024-09-25	0.690	0.800	0.630	0.760	0.618	947,751
2024-09-24	0.970	0.970	0.600	0.670	0.545	1,677,174
2024-09-23	1.140	1.140	0.950	0.970	0.788	713,613
2024-09-20	1.550	1.550	1.000	1.140	0.927	442,932
2024-09-19	1.830	1.850	1.600	1.640	1.333	135,463
2024-09-17	1.950	1.950	1.850	1.850	1.504	36,911
2024-09-16	2.230	2.260	2.050	2.050	1.666	61,518
2024-09-13	1.990	2.080	1.810	1.990	1.617	1,292
2024-09-12	2.140	2.200	1.990	1.990	1.617	98,614
2024-09-11	1.950	2.150	1.950	2.150	1.747	110,979
2024-09-10	1.820	2.010	1.800	2.000	1.626	254,194
2024-09-09	2.100	2.150	1.840	1.900	1.544	348,317
2024-09-05	2.020	2.020	2.020	2.020	1.642	19,624
2024-09-04	2.450	2.450	2.140	2.220	1.804	121,376

← NewerPage 6 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.