Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.970	4.020	3.950	3.970	3.970	942,500
2026-07-24	4.090	4.090	3.950	3.960	3.960	1,106,000
2026-07-23	4.060	4.140	4.010	4.080	4.080	1,684,500
2026-07-22	4.130	4.130	4.000	4.000	4.000	1,952,285
2026-07-21	4.020	4.170	4.020	4.040	4.040	3,255,000
2026-07-20	3.880	4.020	3.860	3.980	3.980	3,141,000
2026-07-17	4.020	4.020	3.770	3.840	3.840	5,465,000
2026-07-16	3.950	4.010	3.940	3.950	3.950	1,721,000
2026-07-15	3.840	4.030	3.780	3.950	3.950	6,232,526
2026-07-14	3.750	3.830	3.670	3.800	3.800	3,734,000
2026-07-13	3.860	3.860	3.720	3.760	3.760	2,941,000
2026-07-10	3.870	3.950	3.820	3.820	3.820	2,566,000
2026-07-09	3.830	3.900	3.790	3.870	3.870	2,646,000
2026-07-08	3.910	3.910	3.810	3.840	3.840	2,622,000
2026-07-07	4.060	4.060	3.850	3.850	3.850	2,375,500
2026-07-06	4.120	4.140	4.010	4.030	4.030	2,134,500
2026-07-03	4.010	4.080	3.970	4.030	4.030	2,791,000
2026-07-02	4.010	4.080	3.920	3.970	3.970	3,565,000
2026-06-30	3.870	3.950	3.840	3.900	3.900	2,612,500
2026-06-29	3.910	3.980	3.880	3.880	3.880	2,343,000
2026-06-26	3.990	4.050	3.830	3.890	3.890	3,604,500
2026-06-25	3.970	4.090	3.900	4.020	4.020	5,192,000
2026-06-24	4.190	4.230	3.940	3.940	3.940	3,533,500
2026-06-23	4.140	4.300	4.070	4.120	4.120	4,491,000
2026-06-22	3.900	4.220	3.880	4.140	4.140	5,849,500
2026-06-18	4.040	4.050	3.870	3.920	3.920	3,997,000
2026-06-17	4.120	4.180	4.070	4.100	4.031	2,203,286
2026-06-16	4.140	4.170	4.090	4.120	4.051	2,484,000
2026-06-15	4.100	4.290	4.080	4.130	4.061	4,454,500
2026-06-12	3.910	4.170	3.910	4.030	3.962	6,357,100
2026-06-11	3.840	3.990	3.830	3.980	3.913	2,973,500
2026-06-10	3.750	3.930	3.750	3.910	3.844	3,664,000
2026-06-09	3.760	3.860	3.760	3.780	3.716	4,084,500
2026-06-08	3.830	3.830	3.710	3.830	3.766	2,585,500
2026-06-05	3.880	3.930	3.840	3.850	3.785	1,398,000
2026-06-04	4.000	4.040	3.850	3.890	3.825	3,530,500
2026-06-03	4.090	4.090	3.990	4.010	3.943	4,586,000
2026-06-02	4.060	4.150	4.060	4.090	4.021	2,502,500
2026-06-01	4.030	4.130	3.960	4.060	3.992	2,611,000
2026-05-29	4.040	4.120	3.980	4.030	3.962	4,756,500
2026-05-28	4.230	4.230	3.930	4.000	3.933	4,797,000
2026-05-27	4.240	4.320	4.160	4.170	4.100	1,391,500
2026-05-26	4.230	4.390	4.200	4.230	4.159	4,343,000
2026-05-22	4.390	4.420	4.230	4.230	4.159	3,100,000
2026-05-21	4.380	4.630	4.310	4.310	4.237	5,259,000
2026-05-20	4.320	4.440	4.310	4.420	4.346	2,920,500
2026-05-19	4.400	4.450	4.290	4.340	4.267	3,205,500
2026-05-18	4.480	4.480	4.300	4.370	4.296	6,559,000
2026-05-15	4.530	4.550	4.370	4.430	4.355	3,406,500
2026-05-14	4.640	4.710	4.500	4.520	4.444	3,551,623
2026-05-13	4.660	4.670	4.550	4.640	4.562	3,450,500
2026-05-12	4.700	4.750	4.620	4.680	4.601	4,270,000
2026-05-11	4.650	4.700	4.530	4.680	4.601	4,969,500
2026-05-08	4.700	4.700	4.580	4.590	4.513	2,659,000
2026-05-07	4.670	4.740	4.670	4.720	4.641	2,422,000
2026-05-06	4.680	4.740	4.570	4.660	4.582	3,483,500
2026-05-05	4.590	4.620	4.520	4.620	4.542	241,500
2026-05-04	4.790	4.790	4.620	4.670	4.591	186,500
2026-04-30	4.640	4.750	4.620	4.620	4.542	2,412,000
2026-04-29	4.670	4.680	4.590	4.640	4.562	2,456,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0690 HKD
2025-06-16	0.0612 HKD
2024-06-25	0.1557 HKD
2022-06-16	0.1168 HKD
2021-05-13	0.1444 HKD
2019-06-19	0.0568 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.