Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.020	1.030	1.010	1.010	0.984	1,428,000
2025-07-21	1.030	1.030	1.010	1.020	0.994	385,000
2025-07-18	1.020	1.030	1.020	1.020	0.994	193,000
2025-07-17	1.020	1.020	1.020	1.020	0.994	97,000
2025-07-16	1.020	1.030	1.020	1.020	0.994	31,000
2025-07-15	1.020	1.020	1.020	1.020	0.994	159,000
2025-07-14	1.020	1.020	1.020	1.020	0.994	212,000
2025-07-11	1.030	1.040	1.020	1.030	1.004	183,000
2025-07-10	1.030	1.050	1.020	1.020	0.994	681,000
2025-07-09	1.050	1.050	1.030	1.050	1.023	273,000
2025-07-08	1.020	1.050	1.020	1.050	1.023	415,000
2025-07-07	1.010	1.030	1.010	1.020	0.994	262,000
2025-07-04	0.990	1.020	0.980	1.010	0.984	965,000
2025-07-03	0.960	0.990	0.950	0.980	0.955	2,267,000
2025-07-02	0.960	0.960	0.950	0.950	0.926	384,000
2025-06-30	0.960	0.960	0.950	0.960	0.936	144,000
2025-06-27	0.960	0.960	0.950	0.960	0.936	321,000
2025-06-26	0.950	0.960	0.950	0.960	0.936	139,000
2025-06-25	0.960	0.960	0.950	0.950	0.926	191,000
2025-06-24	0.950	0.960	0.950	0.960	0.936	58,000
2025-06-23	0.960	0.960	0.950	0.960	0.936	145,000
2025-06-20	0.950	0.950	0.950	0.950	0.926	76,000
2025-06-19	0.950	0.960	0.950	0.960	0.936	551,000
2025-06-18	0.950	0.950	0.950	0.950	0.926	480,000
2025-06-17	0.950	0.960	0.940	0.950	0.926	849,000
2025-06-16	0.950	0.950	0.950	0.950	0.926	513,000
2025-06-13	0.950	0.960	0.950	0.950	0.926	527,000
2025-06-12	0.950	0.960	0.950	0.960	0.936	200,000
2025-06-11	0.980	0.980	0.950	0.960	0.936	1,187,000
2025-06-10	0.950	0.980	0.950	0.970	0.945	1,878,000
2025-06-09	0.960	0.970	0.940	0.950	0.926	1,413,000
2025-06-06	0.950	0.960	0.940	0.960	0.936	978,000
2025-06-05	0.950	0.950	0.940	0.950	0.926	169,000
2025-06-04	0.950	0.950	0.940	0.950	0.926	327,000
2025-06-03	0.950	0.950	0.940	0.940	0.916	820,000
2025-06-02	0.950	0.960	0.940	0.950	0.926	790,000
2025-05-30	0.960	0.960	0.950	0.950	0.926	492,000
2025-05-29	0.960	0.970	0.950	0.960	0.936	1,010,000
2025-05-28	0.950	0.960	0.940	0.950	0.926	1,046,000
2025-05-27	0.940	0.950	0.940	0.950	0.926	446,000
2025-05-26	0.960	0.960	0.940	0.940	0.916	843,000
2025-05-23	0.970	0.980	0.950	0.960	0.936	481,000
2025-05-22	0.970	0.970	0.950	0.960	0.936	719,000
2025-05-21	0.950	0.970	0.940	0.960	0.936	612,000
2025-05-20	0.930	0.940	0.930	0.940	0.916	407,000
2025-05-19	0.950	0.950	0.920	0.930	0.906	2,354,000
2025-05-16	0.960	0.960	0.950	0.950	0.926	935,000
2025-05-15	0.970	0.970	0.960	0.960	0.936	1,603,000
2025-05-14	1.000	1.000	0.970	0.970	0.945	2,552,000
2025-05-13	1.020	1.030	0.970	1.000	0.975	4,906,000
2025-05-12	0.900	1.150	0.900	0.990	0.965	23,024,000
2025-05-09	1.490	1.490	1.480	1.490	1.452	196,000
2025-05-08	1.480	1.480	1.470	1.480	1.443	627,000
2025-05-07	1.480	1.480	1.470	1.480	1.443	649,000
2025-05-06	1.480	1.480	1.470	1.480	1.443	729,000
2025-05-02	1.470	1.470	1.470	1.470	1.433	176,000
2025-04-30	1.480	1.480	1.470	1.470	1.433	436,000
2025-04-29	1.480	1.490	1.480	1.480	1.443	486,000
2025-04-28	1.480	1.480	1.480	1.480	1.443	17,000
2025-04-25	1.470	1.490	1.470	1.490	1.452	201,000

← NewerPage 6 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.