Guolian Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.455 | 3.470 | 3.360 | 3.360 | 3.360 | 1,056,000 |
| 2026-10-20 | 3.520 | 3.520 | 3.410 | 3.435 | 3.435 | 2,295,500 |
| 2026-10-16 | 3.550 | 3.550 | 3.490 | 3.510 | 3.510 | 961,000 |
| 2026-10-15 | 3.540 | 3.545 | 3.460 | 3.510 | 3.510 | 2,004,000 |
| 2026-10-14 | 3.585 | 3.595 | 3.525 | 3.530 | 3.530 | 763,000 |
| 2026-10-13 | 3.575 | 3.585 | 3.515 | 3.540 | 3.540 | 898,000 |
| 2026-10-12 | 3.590 | 3.620 | 3.550 | 3.555 | 3.555 | 942,500 |
| 2026-10-09 | 3.480 | 3.585 | 3.460 | 3.555 | 3.555 | 1,423,500 |
| 2026-10-08 | 3.590 | 3.600 | 3.490 | 3.490 | 3.490 | 1,172,000 |
| 2026-10-07 | 3.645 | 3.645 | 3.520 | 3.530 | 3.530 | 24,500 |
| 2026-10-06 | 3.600 | 3.665 | 3.525 | 3.600 | 3.600 | 160,500 |
| 2026-10-05 | 3.495 | 3.535 | 3.435 | 3.535 | 3.535 | 201,500 |
| 2026-10-02 | 3.635 | 3.635 | 3.385 | 3.505 | 3.505 | 490,500 |
| 2026-09-30 | 3.595 | 3.645 | 3.595 | 3.635 | 3.635 | 899,000 |
| 2026-09-29 | 3.535 | 3.635 | 3.535 | 3.625 | 3.625 | 1,457,000 |
| 2026-09-28 | 3.670 | 3.670 | 3.540 | 3.545 | 3.545 | 1,608,500 |
| 2026-09-25 | 3.600 | 3.735 | 3.350 | 3.555 | 3.555 | 539,500 |
| 2026-09-24 | 3.730 | 3.730 | 3.655 | 3.695 | 3.695 | 1,408,500 |
| 2026-09-23 | 3.730 | 3.760 | 3.715 | 3.725 | 3.725 | 1,643,500 |
| 2026-09-22 | 3.790 | 3.805 | 3.735 | 3.745 | 3.745 | 948,500 |
| 2026-09-21 | 3.685 | 3.790 | 3.685 | 3.775 | 3.775 | 1,781,500 |
| 2026-09-18 | 3.675 | 3.740 | 3.655 | 3.725 | 3.725 | 3,228,500 |
| 2026-09-17 | 3.675 | 3.735 | 3.640 | 3.665 | 3.665 | 1,633,000 |
| 2026-09-16 | 3.665 | 3.730 | 3.620 | 3.725 | 3.725 | 2,913,500 |
| 2026-09-15 | 3.755 | 3.820 | 3.665 | 3.665 | 3.665 | 3,212,500 |
| 2026-09-14 | 3.795 | 3.800 | 3.740 | 3.775 | 3.775 | 1,601,000 |
| 2026-09-11 | 3.855 | 3.885 | 3.775 | 3.800 | 3.800 | 3,340,027 |
| 2026-09-10 | 3.885 | 3.890 | 3.830 | 3.890 | 3.890 | 1,499,000 |
| 2026-09-09 | 3.860 | 3.890 | 3.845 | 3.875 | 3.875 | 1,380,500 |
| 2026-09-08 | 3.910 | 3.930 | 3.860 | 3.865 | 3.865 | 3,147,000 |
| 2026-09-07 | 4.080 | 4.080 | 3.905 | 3.910 | 3.910 | 2,075,000 |
| 2026-09-04 | 3.925 | 4.055 | 3.925 | 3.990 | 3.990 | 3,929,500 |
| 2026-09-03 | 3.845 | 4.000 | 3.845 | 3.905 | 3.905 | 3,140,500 |
| 2026-09-02 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 2,156,500 |
| 2026-09-01 | 3.800 | 3.950 | 3.795 | 3.890 | 3.890 | 2,959,000 |
| 2026-08-31 | 3.835 | 3.870 | 3.780 | 3.820 | 3.820 | 1,795,000 |
| 2026-08-28 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 1,830,000 |
| 2026-08-27 | 3.845 | 3.895 | 3.805 | 3.850 | 3.850 | 2,076,500 |
| 2026-08-26 | 3.770 | 3.895 | 3.770 | 3.850 | 3.850 | 6,463,500 |
| 2026-08-25 | 3.815 | 3.815 | 3.765 | 3.765 | 3.765 | 1,446,500 |
| 2026-08-24 | 3.860 | 3.870 | 3.770 | 3.795 | 3.795 | 1,353,000 |
| 2026-08-21 | 3.815 | 3.855 | 3.790 | 3.825 | 3.825 | 1,735,000 |
| 2026-08-20 | 3.760 | 3.800 | 3.740 | 3.785 | 3.785 | 2,148,000 |
| 2026-08-19 | 3.820 | 3.820 | 3.710 | 3.730 | 3.730 | 1,937,000 |
| 2026-08-18 | 3.905 | 3.905 | 3.765 | 3.775 | 3.775 | 3,015,000 |
| 2026-08-17 | 3.910 | 3.910 | 3.840 | 3.865 | 3.865 | 874,000 |
| 2026-08-14 | 3.915 | 3.915 | 3.835 | 3.860 | 3.860 | 1,239,000 |
| 2026-08-13 | 3.930 | 3.970 | 3.875 | 3.910 | 3.910 | 2,094,000 |
| 2026-08-12 | 3.890 | 3.920 | 3.835 | 3.920 | 3.920 | 1,752,881 |
| 2026-08-11 | 3.960 | 4.010 | 3.840 | 3.895 | 3.895 | 4,656,000 |
| 2026-08-10 | 3.980 | 4.045 | 3.970 | 3.975 | 3.975 | 2,301,000 |
| 2026-08-07 | 4.015 | 4.015 | 3.950 | 3.970 | 3.970 | 1,235,500 |
| 2026-08-06 | 4.045 | 4.045 | 3.945 | 3.980 | 3.980 | 2,005,335 |
| 2026-08-05 | 4.000 | 4.085 | 4.000 | 4.040 | 4.040 | 1,669,000 |
| 2026-08-04 | 3.965 | 4.040 | 3.955 | 4.040 | 4.040 | 1,947,784 |
| 2026-08-03 | 4.025 | 4.025 | 3.925 | 4.010 | 4.010 | 1,397,578 |
| 2026-07-31 | 4.030 | 4.060 | 3.980 | 3.990 | 3.990 | 1,944,000 |
| 2026-07-30 | 4.030 | 4.060 | 3.930 | 3.990 | 3.990 | 2,441,000 |
| 2026-07-29 | 3.990 | 4.030 | 3.960 | 4.030 | 4.030 | 2,198,000 |
| 2026-07-28 | 4.010 | 4.010 | 3.890 | 3.960 | 3.960 | 1,900,500 |
Page 1 of 21 · 1,230 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.