Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.430	1.440	1.430	1.430	1.394	104,000
2025-01-20	1.430	1.430	1.430	1.430	1.394	550,000
2025-01-17	1.430	1.440	1.430	1.440	1.404	697,000
2025-01-16	1.430	1.430	1.420	1.420	1.384	218,000
2025-01-15	1.420	1.420	1.420	1.420	1.384	766,000
2025-01-14	1.420	1.420	1.420	1.420	1.384	131,000
2025-01-13	1.420	1.430	1.420	1.420	1.384	235,000
2025-01-10	1.430	1.430	1.420	1.420	1.384	454,000
2025-01-09	1.420	1.420	1.420	1.420	1.384	1,601,000
2025-01-08	1.420	1.430	1.420	1.420	1.384	626,000
2025-01-07	1.420	1.430	1.420	1.420	1.384	368,000
2025-01-06	1.420	1.430	1.420	1.420	1.384	459,000
2025-01-03	1.420	1.420	1.420	1.420	1.384	525,000
2025-01-02	1.420	1.430	1.420	1.420	1.384	522,000
2024-12-31	1.420	1.430	1.420	1.430	1.394	231,000
2024-12-30	1.420	1.430	1.420	1.430	1.394	1,324,000
2024-12-27	1.420	1.430	1.420	1.430	1.394	2,847,000
2024-12-24	1.420	1.430	1.420	1.420	1.384	1,553,000
2024-12-23	1.420	1.430	1.410	1.420	1.384	2,334,000
2024-12-20	1.400	1.420	1.400	1.420	1.384	3,581,000
2024-12-19	1.390	1.410	1.390	1.410	1.374	7,101,000
2024-12-18	1.380	1.400	1.370	1.390	1.355	25,222,000
2024-11-21	0.910	1.220	0.900	1.220	1.189	28,685,000
2024-11-20	0.890	0.890	0.870	0.890	0.867	288,000
2024-11-19	0.870	0.890	0.870	0.890	0.867	150,000
2024-11-18	0.840	0.850	0.830	0.830	0.809	494,000
2024-11-14	0.860	0.860	0.840	0.840	0.819	85,000
2024-11-13	0.870	0.870	0.870	0.870	0.848	1,000
2024-11-12	0.860	0.860	0.860	0.860	0.838	117,000
2024-11-11	0.860	0.860	0.860	0.860	0.838	116,000
2024-11-08	0.870	0.880	0.870	0.870	0.848	61,000
2024-11-07	0.880	0.880	0.870	0.880	0.858	149,000
2024-11-06	0.880	0.880	0.870	0.880	0.858	53,001
2024-11-05	0.880	0.880	0.870	0.880	0.858	164,000
2024-11-04	0.900	0.900	0.880	0.890	0.867	552,000
2024-11-01	0.900	0.900	0.880	0.880	0.858	40,000
2024-10-31	0.880	0.880	0.880	0.880	0.858	33,000
2024-10-29	0.890	0.890	0.870	0.870	0.848	688,000
2024-10-28	0.890	0.890	0.890	0.890	0.867	134,000
2024-10-25	0.890	0.890	0.880	0.890	0.867	81,000
2024-10-24	0.890	0.890	0.880	0.890	0.867	30,000
2024-10-23	0.890	0.910	0.890	0.900	0.877	77,000
2024-10-21	0.900	0.900	0.890	0.890	0.867	65,000
2024-10-18	0.900	0.910	0.890	0.910	0.887	95,000
2024-10-17	0.930	0.930	0.890	0.900	0.877	186,000
2024-10-16	0.900	0.910	0.890	0.910	0.887	137,000
2024-10-15	0.940	0.960	0.910	0.910	0.887	80,000
2024-10-14	0.900	0.900	0.900	0.900	0.877	21,000
2024-10-10	0.910	0.910	0.900	0.900	0.877	13,000
2024-10-09	0.920	0.930	0.900	0.930	0.906	353,000
2024-10-08	0.940	0.940	0.890	0.890	0.867	638,000
2024-10-07	0.920	0.970	0.890	0.940	0.916	1,111,000
2024-10-04	0.870	0.900	0.870	0.900	0.877	685,000
2024-10-03	0.900	0.900	0.860	0.880	0.858	1,075,000
2024-10-02	0.920	0.930	0.860	0.890	0.867	1,478,000
2024-09-30	0.900	0.920	0.900	0.900	0.877	640,000
2024-09-27	0.880	0.920	0.880	0.880	0.858	188,000
2024-09-26	0.880	0.890	0.880	0.880	0.858	253,000
2024-09-25	0.910	0.910	0.860	0.870	0.848	205,000
2024-09-24	0.900	0.900	0.890	0.890	0.867	13,000

← NewerPage 8 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.