Glorious Sun Enterprises Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.800	0.810	0.800	0.810	0.620	36,000
2023-08-15	0.820	0.820	0.820	0.820	0.628	4,000
2023-08-14	0.820	0.820	0.800	0.820	0.628	12,000
2023-08-11	0.810	0.820	0.810	0.820	0.628	36,000
2023-08-10	0.810	0.810	0.810	0.810	0.620	4,000
2023-08-09	0.810	0.810	0.800	0.810	0.620	40,000
2023-08-08	0.820	0.820	0.800	0.820	0.628	64,000
2023-08-07	0.830	0.830	0.830	0.830	0.636	4,000
2023-08-04	0.830	0.830	0.830	0.830	0.636	4,000
2023-08-03	0.820	0.840	0.820	0.840	0.643	108,000
2023-08-02	0.840	0.840	0.800	0.820	0.628	164,000
2023-08-01	0.830	0.830	0.830	0.830	0.636	8,000
2023-07-31	0.840	0.850	0.830	0.850	0.651	200,000
2023-07-28	0.830	0.840	0.810	0.840	0.643	348,000
2023-07-27	0.810	0.830	0.800	0.830	0.636	448,000
2023-07-26	0.810	0.820	0.800	0.820	0.628	508,000
2023-07-25	0.810	0.820	0.800	0.820	0.628	440,000
2023-07-24	0.800	0.830	0.790	0.830	0.636	524,000
2023-07-21	0.790	0.800	0.780	0.800	0.613	436,000
2023-07-20	0.790	0.800	0.780	0.800	0.613	380,000
2023-07-19	0.780	0.800	0.760	0.790	0.605	408,000
2023-07-18	0.800	0.800	0.770	0.790	0.605	784,000
2023-07-14	0.770	0.800	0.760	0.800	0.613	148,000
2023-07-13	0.780	0.780	0.760	0.770	0.590	384,000
2023-07-12	0.780	0.780	0.770	0.780	0.598	12,000
2023-07-11	0.760	0.780	0.750	0.780	0.598	320,000
2023-07-10	0.770	0.770	0.750	0.770	0.590	125,000
2023-07-07	0.770	0.780	0.760	0.780	0.598	62,000
2023-07-06	0.770	0.780	0.760	0.780	0.598	208,000
2023-07-05	0.760	0.770	0.750	0.770	0.590	332,000
2023-07-04	0.760	0.770	0.750	0.770	0.590	252,000
2023-07-03	0.760	0.760	0.760	0.760	0.582	4,000
2023-06-30	0.760	0.770	0.760	0.770	0.590	124,000
2023-06-29	0.750	0.760	0.740	0.760	0.582	114,000
2023-06-28	0.740	0.770	0.740	0.770	0.590	112,000
2023-06-27	0.740	0.770	0.730	0.760	0.582	140,000
2023-06-26	0.740	0.760	0.730	0.760	0.582	62,000
2023-06-23	0.740	0.760	0.720	0.760	0.582	368,000
2023-06-21	0.750	0.750	0.740	0.750	0.575	60,000
2023-06-20	0.730	0.750	0.730	0.750	0.575	108,000
2023-06-19	0.730	0.750	0.730	0.750	0.575	232,000
2023-06-16	0.730	0.750	0.730	0.750	0.575	88,000
2023-06-15	0.730	0.740	0.730	0.740	0.567	224,000
2023-06-14	0.730	0.750	0.720	0.750	0.575	116,000
2023-06-13	0.710	0.740	0.700	0.740	0.567	218,000
2023-06-12	0.720	0.730	0.720	0.730	0.559	56,000
2023-06-09	0.700	0.730	0.700	0.720	0.552	30,000
2023-06-08	0.710	0.730	0.710	0.730	0.559	88,000
2023-06-07	0.690	0.710	0.690	0.710	0.544	20,000
2023-06-06	0.710	0.710	0.710	0.710	0.544	4,000
2023-06-05	0.710	0.710	0.710	0.710	0.544	4,000
2023-06-02	0.690	0.700	0.690	0.700	0.536	20,000
2023-06-01	0.700	0.700	0.690	0.700	0.536	56,000
2023-05-31	0.710	0.740	0.710	0.740	0.536	28,000
2023-05-30	0.720	0.750	0.700	0.740	0.536	87,600
2023-05-29	0.740	0.740	0.740	0.740	0.536	4,000
2023-05-25	0.740	0.740	0.740	0.740	0.536	4,000
2023-05-24	0.740	0.740	0.740	0.740	0.536	4,000
2023-05-23	0.730	0.740	0.730	0.740	0.536	48,000
2023-05-22	0.730	0.750	0.730	0.750	0.543	132,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0400 HKD
2026-05-26	0.0580 HKD
2025-08-29	0.0400 HKD
2025-05-21	0.0580 HKD
2024-09-03	0.0400 HKD
2024-05-28	0.0480 HKD
2023-09-14	0.0200 HKD
2023-06-01	0.0400 HKD
2022-09-15	0.0200 HKD
2022-05-26	0.0400 HKD
2021-09-10	0.0200 HKD
2021-06-04	0.0420 HKD
2020-09-11	0.0180 HKD
2020-05-20	0.0340 HKD
2019-09-03	0.0260 HKD
2019-05-30	0.0336 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.