Guolian Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.670	4.680	4.590	4.640	4.562	2,456,000
2026-04-28	4.500	4.740	4.450	4.590	4.513	6,364,500
2026-04-27	4.480	4.520	4.430	4.440	4.365	3,120,500
2026-04-24	4.570	4.570	4.450	4.480	4.405	1,791,500
2026-04-23	4.600	4.600	4.490	4.510	4.434	1,734,500
2026-04-22	4.580	4.690	4.520	4.600	4.523	2,216,000
2026-04-21	4.630	4.630	4.550	4.560	4.483	1,522,000
2026-04-20	4.680	4.680	4.600	4.640	4.562	2,251,000
2026-04-17	4.700	4.700	4.600	4.640	4.562	2,029,500
2026-04-16	4.650	4.770	4.650	4.720	4.641	2,940,000
2026-04-15	4.740	4.760	4.620	4.630	4.552	1,922,000
2026-04-14	4.700	4.810	4.610	4.690	4.611	6,339,500
2026-04-13	4.550	4.700	4.500	4.670	4.591	5,942,500
2026-04-10	4.420	4.840	4.410	4.560	4.483	15,868,000
2026-04-09	4.430	4.450	4.350	4.350	4.277	1,870,500
2026-04-08	4.340	4.560	4.340	4.450	4.375	5,644,000
2026-04-02	4.260	4.300	4.230	4.250	4.179	1,264,000
2026-04-01	4.320	4.380	4.280	4.280	4.208	2,905,000
2026-03-31	4.260	4.380	4.220	4.240	4.169	2,027,500
2026-03-30	4.370	4.370	4.240	4.290	4.218	3,273,000
2026-03-27	4.310	4.400	4.240	4.350	4.277	1,959,000
2026-03-26	4.460	4.480	4.310	4.310	4.237	2,490,000
2026-03-25	4.420	4.520	4.420	4.480	4.405	3,865,000
2026-03-24	4.500	4.550	4.400	4.410	4.336	10,688,500
2026-03-23	4.580	4.580	4.380	4.490	4.414	7,952,000
2026-03-20	4.620	4.660	4.590	4.620	4.542	2,370,000
2026-03-19	4.690	4.690	4.620	4.650	4.572	1,842,500
2026-03-18	4.700	4.750	4.660	4.700	4.621	1,443,500
2026-03-17	4.650	4.870	4.650	4.700	4.621	4,970,500
2026-03-16	4.620	4.670	4.600	4.660	4.582	2,049,500
2026-03-13	4.710	4.740	4.630	4.650	4.572	2,735,000
2026-03-12	4.690	4.740	4.650	4.700	4.621	1,714,500
2026-03-11	4.710	4.780	4.700	4.720	4.641	2,359,500
2026-03-10	4.780	4.800	4.720	4.720	4.641	3,131,500
2026-03-09	4.750	4.750	4.610	4.720	4.641	4,923,000
2026-03-06	4.690	4.870	4.650	4.850	4.768	4,284,000
2026-03-05	4.630	4.740	4.620	4.620	4.542	3,076,500
2026-03-04	4.670	4.740	4.590	4.600	4.523	4,121,500
2026-03-03	4.840	4.860	4.670	4.710	4.631	4,027,000
2026-03-02	4.980	4.980	4.750	4.780	4.700	6,266,000
2026-02-27	5.110	5.110	4.900	5.020	4.936	3,729,000
2026-02-26	5.280	5.280	5.020	5.020	4.936	2,714,000
2026-02-25	5.170	5.340	5.130	5.200	5.113	3,568,500
2026-02-24	5.050	5.150	4.980	5.100	5.014	3,888,054
2026-02-23	4.860	5.000	4.860	4.990	4.906	1,098,500
2026-02-20	4.990	4.990	4.800	4.820	4.739	1,144,000
2026-02-16	5.580	5.580	4.800	4.920	4.837	1,883,500
2026-02-13	5.300	5.370	5.230	5.270	5.181	2,735,500
2026-02-12	5.420	5.420	5.290	5.300	5.211	2,237,500
2026-02-11	5.380	5.430	5.340	5.380	5.289	1,827,000
2026-02-10	5.360	5.460	5.360	5.370	5.280	2,006,500
2026-02-09	5.320	5.460	5.270	5.370	5.280	5,019,500
2026-02-06	5.280	5.290	5.230	5.250	5.162	2,176,500
2026-02-05	5.360	5.360	5.200	5.330	5.240	3,504,988
2026-02-04	5.330	5.420	5.240	5.320	5.230	4,099,000
2026-02-03	5.350	5.410	5.270	5.310	5.221	6,118,500
2026-02-02	5.360	5.510	5.220	5.310	5.221	6,086,000
2026-01-30	5.510	5.600	5.350	5.360	5.270	3,583,000
2026-01-29	5.480	5.550	5.390	5.500	5.407	4,084,000
2026-01-28	5.460	5.570	5.390	5.420	5.329	6,646,500

← NewerPage 3 of 5 · 247 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.