Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.950	0.950	0.950	0.950	0.936	55,000
2025-10-17	0.950	0.950	0.940	0.950	0.936	10,000
2025-10-16	0.950	0.950	0.950	0.950	0.936	120,000
2025-10-15	0.950	0.950	0.940	0.940	0.926	29,000
2025-10-14	0.950	0.960	0.930	0.930	0.916	200,000
2025-10-13	0.940	0.950	0.940	0.940	0.926	130,000
2025-10-10	0.940	0.950	0.940	0.940	0.926	137,000
2025-10-09	0.950	0.950	0.940	0.950	0.936	193,000
2025-10-08	0.950	0.960	0.950	0.960	0.945	76,000
2025-10-06	0.950	0.960	0.950	0.960	0.945	22,000
2025-10-03	0.960	0.960	0.950	0.960	0.945	289,000
2025-10-02	0.960	0.960	0.960	0.960	0.945	200,000
2025-09-29	0.960	0.960	0.960	0.960	0.945	132,000
2025-09-26	0.940	0.960	0.940	0.960	0.945	42,000
2025-09-25	0.960	0.960	0.960	0.960	0.945	1,000
2025-09-23	0.960	0.960	0.960	0.960	0.945	60,000
2025-09-22	0.950	0.970	0.950	0.960	0.945	23,000
2025-09-19	0.960	0.960	0.960	0.960	0.945	156,000
2025-09-18	0.970	0.970	0.960	0.970	0.955	308,000
2025-09-17	0.960	0.970	0.960	0.970	0.955	53,000
2025-09-16	0.960	0.960	0.960	0.960	0.945	124,000
2025-09-15	0.960	0.970	0.960	0.960	0.945	207,000
2025-09-12	0.960	0.970	0.960	0.960	0.945	206,000
2025-09-11	0.970	0.970	0.950	0.960	0.945	109,000
2025-09-10	0.950	0.960	0.950	0.960	0.945	157,000
2025-09-09	0.960	0.960	0.960	0.960	0.945	40,000
2025-09-08	0.960	0.960	0.950	0.950	0.936	54,000
2025-09-05	0.960	0.960	0.940	0.960	0.945	317,000
2025-09-04	0.960	0.960	0.940	0.950	0.936	323,750
2025-09-03	0.980	0.980	0.960	0.970	0.955	335,000
2025-09-02	0.980	0.980	0.980	0.980	0.965	163,000
2025-09-01	0.970	0.980	0.960	0.980	0.955	129,000
2025-08-29	0.980	0.980	0.970	0.980	0.955	136,000
2025-08-28	0.980	0.990	0.980	0.980	0.955	128,000
2025-08-27	0.990	1.000	0.990	0.990	0.965	75,000
2025-08-26	0.990	0.990	0.980	0.980	0.955	236,000
2025-08-25	1.000	1.000	0.980	0.990	0.965	638,000
2025-08-22	0.990	0.990	0.980	0.990	0.965	273,000
2025-08-21	0.990	0.990	0.980	0.990	0.965	300,000
2025-08-20	0.990	0.990	0.980	0.990	0.965	576,000
2025-08-19	0.990	1.000	0.990	0.990	0.965	422,000
2025-08-18	1.000	1.000	0.990	1.000	0.975	668,000
2025-08-15	1.000	1.000	1.000	1.000	0.975	200,000
2025-08-14	1.000	1.000	1.000	1.000	0.975	23,000
2025-08-13	1.000	1.000	1.000	1.000	0.975	98,000
2025-08-12	1.000	1.000	1.000	1.000	0.975	292,000
2025-08-11	1.000	1.000	0.990	1.000	0.975	268,000
2025-08-08	1.000	1.000	1.000	1.000	0.975	102,000
2025-08-07	0.990	1.010	0.990	1.010	0.984	497,098
2025-08-06	0.990	1.000	0.990	1.000	0.975	39,000
2025-08-05	0.990	0.990	0.980	0.990	0.965	88,000
2025-08-04	1.000	1.000	0.980	0.980	0.955	667,000
2025-08-01	1.010	1.010	1.000	1.010	0.984	49,000
2025-07-31	1.010	1.010	1.010	1.010	0.984	58,000
2025-07-30	1.010	1.030	0.990	1.020	0.994	972,000
2025-07-29	1.040	1.040	1.030	1.040	1.014	222,000
2025-07-28	1.030	1.040	1.020	1.040	1.014	150,000
2025-07-25	1.030	1.040	1.030	1.030	1.004	78,000
2025-07-24	1.030	1.050	1.020	1.030	1.004	1,605,000
2025-07-23	1.030	1.030	1.020	1.020	0.994	96,000

← NewerPage 5 of 19 · 1,089 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.