Guru Online Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2.060 | 2.670 | 1.700 | 2.670 | 2.170 | 102,797 |
| 2024-09-02 | 2.730 | 2.730 | 2.700 | 2.700 | 2.195 | 70,562 |
| 2024-08-30 | 2.690 | 3.300 | 2.690 | 3.000 | 2.438 | 105,688 |
| 2024-08-29 | 3.220 | 3.240 | 3.220 | 3.220 | 2.617 | 38,510 |
| 2024-08-28 | 2.750 | 2.990 | 2.750 | 2.990 | 2.430 | 84,280 |
| 2024-08-27 | 2.750 | 2.900 | 2.750 | 2.900 | 2.357 | 24,607 |
| 2024-08-23 | 2.960 | 2.960 | 2.900 | 2.900 | 2.357 | 49,215 |
| 2024-08-22 | 2.250 | 3.000 | 2.240 | 2.950 | 2.398 | 227,003 |
| 2024-08-21 | 2.300 | 2.500 | 2.100 | 2.240 | 1.821 | 73,637 |
| 2024-08-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.544 | 12,488 |
| 2024-08-16 | 2.290 | 2.400 | 1.950 | 2.290 | 1.189 | 482 |
| 2024-08-15 | 2.100 | 2.300 | 2.100 | 2.290 | 1.189 | 59,518 |
| 2024-08-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.028 | 96,693 |
| 2024-08-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.038 | 1,156 |
| 2024-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.038 | 19,647 |
| 2024-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 1.038 | 482 |
| 2024-07-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.038 | 19,262 |
| 2024-07-16 | 2.000 | 2.000 | 1.760 | 2.000 | 1.038 | 482 |
| 2024-07-09 | 2.000 | 2.000 | 1.770 | 2.000 | 1.038 | 96 |
| 2024-07-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.038 | 33,900 |
| 2024-07-04 | 2.100 | 2.100 | 2.100 | 2.100 | 1.090 | 41,412 |
| 2024-07-03 | 2.300 | 2.300 | 2.100 | 2.300 | 1.194 | 193 |
| 2024-06-28 | 2.300 | 2.300 | 2.100 | 2.300 | 1.194 | 193 |
| 2024-06-27 | 2.300 | 2.300 | 2.300 | 2.300 | 1.194 | 867 |
| 2024-06-26 | 2.300 | 2.300 | 2.100 | 2.300 | 1.194 | 1,252 |
| 2024-06-25 | 2.300 | 2.300 | 2.300 | 2.300 | 1.194 | 1,445 |
| 2024-06-21 | 2.300 | 2.300 | 2.100 | 2.300 | 1.194 | 96 |
| 2024-06-18 | 2.300 | 2.300 | 2.000 | 2.300 | 1.194 | 96 |
| 2024-06-17 | 2.300 | 2.300 | 2.300 | 2.300 | 1.194 | 19,551 |
| 2024-06-14 | 2.150 | 2.150 | 1.910 | 2.150 | 1.116 | 1,156 |
| 2024-06-12 | 2.150 | 2.150 | 2.150 | 2.150 | 1.116 | 23,114 |
| 2024-06-04 | 2.360 | 2.360 | 1.900 | 2.360 | 1.225 | 482 |
| 2024-06-03 | 2.360 | 2.600 | 2.000 | 2.360 | 1.225 | 1,637 |
| 2024-05-31 | 2.350 | 2.360 | 2.340 | 2.360 | 1.225 | 77,046 |
| 2024-05-30 | 2.890 | 2.890 | 2.560 | 2.560 | 1.329 | 100,738 |
| 2024-05-29 | 2.900 | 3.000 | 2.650 | 2.650 | 1.376 | 471,331 |
| 2024-05-28 | 2.900 | 2.900 | 2.700 | 2.700 | 1.402 | 510,528 |
| 2024-05-27 | 2.700 | 2.700 | 2.700 | 2.700 | 1.402 | 32,745 |
| 2024-05-24 | 2.680 | 2.680 | 2.680 | 2.680 | 1.391 | 23,981 |
| 2024-05-23 | 2.200 | 2.680 | 2.140 | 2.680 | 1.391 | 146,966 |
| 2024-05-22 | 1.920 | 2.100 | 1.920 | 2.100 | 1.090 | 40,449 |
| 2024-05-20 | 1.750 | 1.750 | 1.700 | 1.750 | 0.909 | 3,467 |
| 2024-05-17 | 1.750 | 1.750 | 1.750 | 1.750 | 0.909 | 28,603 |
| 2024-05-16 | 1.750 | 1.750 | 1.300 | 1.750 | 0.909 | 5,104 |
| 2024-05-14 | 1.900 | 1.900 | 1.900 | 1.900 | 0.986 | 41,894 |
| 2024-05-10 | 1.750 | 2.000 | 1.310 | 1.750 | 0.909 | 385 |
| 2024-05-08 | 1.750 | 1.750 | 1.750 | 1.750 | 0.909 | 2,022 |
| 2024-05-07 | 1.800 | 1.800 | 1.800 | 1.800 | 0.935 | 7,994 |
| 2024-05-06 | 1.570 | 1.800 | 1.300 | 1.800 | 0.935 | 106,035 |
| 2024-05-03 | 1.800 | 1.800 | 1.750 | 1.750 | 0.909 | 38,812 |
| 2024-05-02 | 1.800 | 1.800 | 1.800 | 1.800 | 0.935 | 15,217 |
| 2024-04-30 | 2.190 | 2.200 | 1.800 | 1.800 | 0.935 | 24,077 |
| 2024-04-29 | 2.200 | 2.200 | 2.200 | 2.200 | 1.142 | 1,541 |
| 2024-04-26 | 1.800 | 2.200 | 1.800 | 2.200 | 1.142 | 6,356 |
| 2024-04-25 | 0.105 | 0.111 | 0.105 | 0.110 | 1.142 | 17,432 |
| 2024-04-24 | 0.120 | 0.120 | 0.118 | 0.118 | 1.225 | 16,372 |
| 2024-04-19 | 0.128 | 0.128 | 0.128 | 0.128 | 1.329 | 3,852 |
| 2024-04-18 | 0.128 | 0.128 | 0.121 | 0.128 | 1.329 | 96 |
| 2024-04-17 | 0.128 | 0.128 | 0.128 | 0.128 | 1.329 | 12,616 |
| 2024-04-16 | 0.118 | 0.128 | 0.118 | 0.128 | 1.329 | 14,831 |
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.