Goldlion Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-24	0.900	0.900	0.890	0.890	0.867	13,000
2024-09-23	0.890	0.890	0.870	0.880	0.858	166,000
2024-09-20	0.900	0.900	0.870	0.870	0.848	27,000
2024-09-19	0.870	0.930	0.870	0.920	0.897	36,000
2024-09-16	0.870	0.870	0.860	0.870	0.848	176,000
2024-09-13	0.860	0.870	0.860	0.870	0.848	8,000
2024-09-03	0.900	0.910	0.900	0.910	0.887	104,000
2024-09-02	0.900	0.910	0.900	0.910	0.867	257,000
2024-08-30	0.900	0.910	0.900	0.900	0.858	203,000
2024-08-29	0.910	0.910	0.900	0.910	0.867	77,000
2024-08-28	0.900	0.900	0.890	0.900	0.858	47,000
2024-08-27	0.900	0.900	0.880	0.890	0.848	39,000
2024-08-26	0.910	0.910	0.880	0.900	0.858	107,000
2024-08-23	0.910	0.910	0.900	0.910	0.867	56,000
2024-08-22	0.930	0.930	0.900	0.910	0.867	90,000
2024-08-20	0.960	0.960	0.940	0.940	0.896	7,000
2024-08-19	0.950	0.960	0.900	0.960	0.915	495,000
2024-08-16	0.960	0.990	0.950	0.960	0.915	447,950
2024-08-15	1.000	1.000	1.000	1.000	0.953	1,000
2024-08-14	1.000	1.000	1.000	1.000	0.953	1,000
2024-08-13	1.000	1.000	1.000	1.000	0.953	1,000
2024-08-12	0.960	1.010	0.950	0.990	0.944	383,000
2024-08-07	0.980	1.010	0.980	0.980	0.934	59,000
2024-08-06	0.980	0.980	0.980	0.980	0.934	1,000
2024-08-05	0.980	1.010	0.970	0.970	0.925	571,000
2024-08-02	0.990	0.990	0.980	0.990	0.944	79,000
2024-08-01	1.000	1.000	1.000	1.000	0.953	1,000
2024-07-31	0.990	1.000	0.980	0.990	0.944	49,000
2024-07-30	0.990	1.020	0.970	0.970	0.925	108,000
2024-07-29	1.010	1.020	0.990	0.990	0.944	237,000
2024-07-26	1.000	1.000	0.990	0.990	0.944	121,000
2024-07-25	1.000	1.000	1.000	1.000	0.953	1,000
2024-07-24	1.000	1.000	1.000	1.000	0.953	2,000
2024-07-23	1.000	1.000	1.000	1.000	0.953	501,000
2024-07-22	1.000	1.000	1.000	1.000	0.953	1,000
2024-07-19	1.000	1.000	1.000	1.000	0.953	1,000
2024-07-18	0.990	0.990	0.990	0.990	0.944	601,000
2024-07-17	0.990	1.000	0.990	1.000	0.953	123,000
2024-07-16	0.990	1.000	0.990	1.000	0.953	358,000
2024-07-15	0.980	0.990	0.970	0.990	0.944	38,000
2024-07-12	0.980	0.990	0.980	0.990	0.944	31,000
2024-07-11	0.980	0.990	0.980	0.990	0.944	187,000
2024-07-10	0.980	0.980	0.980	0.980	0.934	1,000
2024-07-09	0.970	0.990	0.950	0.990	0.944	59,000
2024-07-08	0.980	0.990	0.970	0.980	0.934	287,000
2024-07-05	0.990	0.990	0.980	0.980	0.934	2,000
2024-07-04	0.950	0.980	0.950	0.980	0.934	78,000
2024-07-03	0.950	0.970	0.950	0.950	0.906	52,000
2024-07-02	0.960	0.980	0.950	0.970	0.925	100,000
2024-06-26	0.970	0.970	0.950	0.950	0.906	165,000
2024-06-25	0.980	0.990	0.960	0.960	0.915	21,000
2024-06-24	0.980	0.980	0.980	0.980	0.934	30,000
2024-06-20	0.990	1.000	0.980	1.000	0.953	86,000
2024-06-19	0.990	0.990	0.990	0.990	0.944	213,000
2024-06-17	0.980	0.980	0.960	0.970	0.925	147,000
2024-06-14	0.990	0.990	0.990	0.990	0.944	51,000
2024-06-13	1.000	1.000	0.990	0.990	0.944	24,000
2024-06-12	0.990	1.000	0.980	0.990	0.944	663,000
2024-06-07	1.000	1.000	0.980	1.000	0.953	60,000
2024-06-06	1.010	1.010	1.000	1.000	0.953	445,000

← NewerPage 9 of 19 · 1,087 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.