Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.910	0.910	0.890	0.910	0.910	253,000
2026-07-24	0.920	0.920	0.920	0.920	0.920	6,000
2026-07-23	0.930	0.930	0.920	0.920	0.920	11,000
2026-07-22	0.910	0.910	0.910	0.910	0.910	5,000
2026-07-21	0.910	0.910	0.910	0.910	0.910	0
2026-07-20	0.910	0.910	0.910	0.910	0.910	19,000
2026-07-17	0.910	0.910	0.910	0.910	0.910	16,000
2026-07-16	0.910	0.910	0.910	0.910	0.910	0
2026-07-15	0.910	0.910	0.910	0.910	0.910	20,000
2026-07-14	0.900	0.900	0.900	0.900	0.900	100,000
2026-07-13	0.900	0.900	0.900	0.900	0.900	6,000
2026-07-10	0.900	0.930	0.880	0.910	0.910	187,000
2026-07-09	0.900	0.910	0.900	0.900	0.900	125,000
2026-07-08	0.910	0.910	0.910	0.910	0.910	1,000
2026-07-07	0.910	0.970	0.890	0.930	0.930	343,000
2026-07-06	0.910	0.910	0.910	0.910	0.910	0
2026-07-03	0.910	0.910	0.910	0.910	0.910	0
2026-07-02	0.900	0.910	0.900	0.910	0.910	106,000
2026-06-30	0.900	0.900	0.880	0.900	0.900	79,000
2026-06-29	0.900	0.900	0.900	0.900	0.900	0
2026-06-26	0.910	0.910	0.900	0.900	0.900	30,000
2026-06-25	0.900	0.910	0.900	0.910	0.910	96,000
2026-06-24	0.890	0.940	0.870	0.940	0.940	914,000
2026-06-23	0.910	0.920	0.880	0.920	0.920	914,000
2026-06-22	0.930	0.930	0.910	0.930	0.930	280,000
2026-06-18	0.950	0.950	0.930	0.950	0.950	615,000
2026-06-17	0.950	0.950	0.950	0.950	0.950	1,000
2026-06-16	0.940	0.960	0.940	0.960	0.960	34,000
2026-06-15	0.930	0.980	0.930	0.970	0.970	217,000
2026-06-12	0.950	0.950	0.940	0.940	0.940	135,000
2026-06-11	0.930	0.940	0.930	0.940	0.940	35,000
2026-06-10	0.950	0.950	0.950	0.950	0.950	0
2026-06-09	0.950	0.960	0.940	0.950	0.950	430,000
2026-06-08	0.960	0.960	0.960	0.960	0.960	200,500
2026-06-05	0.960	0.970	0.960	0.960	0.960	212,000
2026-06-04	0.970	0.970	0.950	0.960	0.960	240,000
2026-06-03	0.960	0.980	0.960	0.980	0.965	162,000
2026-06-02	0.960	0.970	0.950	0.970	0.955	173,000
2026-06-01	0.980	0.980	0.960	0.960	0.945	213,000
2026-05-29	0.960	0.970	0.960	0.970	0.955	256,000
2026-05-28	0.970	0.970	0.960	0.960	0.945	277,000
2026-05-27	0.990	0.990	0.970	0.970	0.955	156,000
2026-05-26	1.000	1.000	0.970	0.990	0.975	444,000
2026-05-22	1.000	1.010	1.000	1.010	0.995	118,000
2026-05-21	1.000	1.020	1.000	1.010	0.995	182,000
2026-05-20	1.040	1.050	0.990	1.020	1.004	1,166,000
2026-05-19	1.050	1.050	1.040	1.040	1.024	201,000
2026-05-18	1.050	1.100	1.050	1.080	1.064	49,000
2026-05-15	1.050	1.050	1.050	1.050	1.034	81,000
2026-05-14	1.070	1.080	1.070	1.070	1.054	33,000
2026-05-13	1.080	1.080	1.070	1.070	1.054	99,000
2026-05-12	1.090	1.100	1.060	1.070	1.054	437,000
2026-05-11	1.080	1.090	1.070	1.090	1.073	270,000
2026-05-08	1.090	1.090	1.090	1.090	1.073	69,000
2026-05-07	1.080	1.090	1.080	1.090	1.073	91,005
2026-05-06	1.080	1.100	1.080	1.090	1.073	59,000
2026-05-05	1.090	1.100	1.090	1.100	1.083	13,000
2026-05-04	1.050	1.090	1.050	1.090	1.073	101,000
2026-04-30	1.080	1.090	1.030	1.090	1.073	147,000
2026-04-29	1.080	1.120	1.080	1.110	1.093	286,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0150 HKD
2025-09-02	0.0100 HKD
2024-09-03	0.0200 HKD
2024-05-30	0.0400 HKD
2023-09-05	0.0350 HKD
2023-05-24	0.0500 HKD
2022-09-06	0.0350 HKD
2022-05-24	0.0700 HKD
2021-08-31	0.0400 HKD
2021-05-18	0.0650 HKD
2020-09-01	0.0300 HKD
2020-05-19	0.0950 HKD
2019-09-03	0.0550 HKD
2019-05-21	0.1300 HKD

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