Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.100	1.100	1.080	1.090	1.073	347,000
2026-04-27	1.070	1.110	1.030	1.100	1.083	250,000
2026-04-24	1.100	1.100	1.080	1.090	1.073	108,000
2026-04-23	1.080	1.100	1.060	1.100	1.083	516,000
2026-04-22	1.070	1.070	0.990	1.070	1.054	1,238,000
2026-04-21	1.120	1.130	1.070	1.090	1.073	260,000
2026-04-20	1.100	1.150	1.080	1.120	1.103	894,000
2026-04-17	1.010	1.060	1.000	1.050	1.034	1,275,000
2026-04-16	1.010	1.010	1.000	1.010	0.995	1,289,500
2026-04-15	1.000	1.000	0.980	1.000	0.985	571,000
2026-04-14	1.000	1.000	0.990	0.990	0.975	401,000
2026-04-13	0.970	1.040	0.970	0.990	0.975	427,000
2026-04-10	0.960	0.970	0.960	0.960	0.945	921,000
2026-04-09	0.960	0.960	0.950	0.960	0.945	1,268,000
2026-04-08	0.960	0.960	0.950	0.960	0.945	934,000
2026-04-02	0.960	0.960	0.950	0.950	0.936	118,000
2026-04-01	0.960	0.970	0.950	0.970	0.955	458,000
2026-03-31	0.960	0.960	0.950	0.960	0.945	661,000
2026-03-30	0.960	0.970	0.950	0.960	0.945	1,353,000
2026-03-27	0.950	0.980	0.950	0.970	0.955	2,857,000
2026-03-26	0.950	0.970	0.950	0.950	0.936	1,112,000
2026-03-25	0.960	0.960	0.940	0.940	0.926	1,195,000
2026-03-24	0.940	0.940	0.920	0.930	0.916	347,000
2026-03-23	0.950	0.950	0.930	0.940	0.926	169,000
2026-03-20	0.950	0.950	0.950	0.950	0.936	158,000
2026-03-19	0.950	0.950	0.950	0.950	0.936	445,000
2026-03-18	0.960	0.970	0.950	0.950	0.936	485,000
2026-03-16	0.950	0.950	0.950	0.950	0.936	22,000
2026-03-13	0.960	0.970	0.960	0.960	0.945	43,000
2026-03-12	0.970	0.970	0.960	0.960	0.945	57,000
2026-03-11	0.970	0.970	0.970	0.970	0.955	20,000
2026-03-10	0.970	0.990	0.970	0.970	0.955	200,000
2026-03-09	0.960	0.960	0.950	0.950	0.936	297,000
2026-03-06	0.960	0.960	0.960	0.960	0.945	16,000
2026-03-05	0.960	0.960	0.960	0.960	0.945	120,000
2026-03-04	0.980	0.980	0.970	0.970	0.955	120,000
2026-03-03	0.980	0.980	0.980	0.980	0.965	295,000
2026-03-02	0.960	0.990	0.960	0.990	0.975	340,000
2026-02-27	0.960	0.960	0.960	0.960	0.945	255,000
2026-02-26	0.970	0.970	0.960	0.960	0.945	159,000
2026-02-25	0.970	0.980	0.970	0.970	0.955	89,000
2026-02-24	0.970	0.970	0.970	0.970	0.955	49,000
2026-02-23	0.970	0.980	0.970	0.970	0.955	1,172,000
2026-02-20	0.960	0.960	0.960	0.960	0.945	20,000
2026-02-16	0.970	0.970	0.960	0.960	0.945	91,000
2026-02-13	0.960	0.960	0.960	0.960	0.945	356,000
2026-02-12	0.960	0.970	0.960	0.970	0.955	261,000
2026-02-11	0.950	0.970	0.950	0.960	0.945	660,000
2026-02-10	0.950	0.960	0.950	0.960	0.945	62,000
2026-02-09	0.960	0.960	0.960	0.960	0.945	20,000
2026-02-06	0.960	0.970	0.960	0.960	0.945	802,000
2026-02-05	0.960	0.970	0.960	0.970	0.955	31,000
2026-02-03	0.970	0.970	0.960	0.970	0.955	378,000
2026-02-02	0.960	0.970	0.960	0.970	0.955	1,163,000
2026-01-30	0.970	0.970	0.960	0.960	0.945	277,000
2026-01-29	0.960	0.970	0.960	0.970	0.955	473,000
2026-01-28	0.970	0.970	0.960	0.960	0.945	390,000
2026-01-27	0.970	0.970	0.960	0.960	0.945	40,000
2026-01-26	0.970	0.970	0.960	0.960	0.945	85,000
2026-01-22	0.970	0.970	0.970	0.970	0.955	200,000

← NewerPage 3 of 19 · 1,086 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.