Guoco Group Limited (0053.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:52PM HKT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 70.000 | 70.050 | 70.000 | 70.100 | 70.100 | 11,000 |
| 24 Apr 2024 | 70.000 | 70.500 | 70.000 | 70.500 | 70.500 | 31,000 |
| 23 Apr 2024 | 69.500 | 71.000 | 69.500 | 70.000 | 70.000 | 14,000 |
| 22 Apr 2024 | 69.500 | 70.000 | 69.500 | 70.000 | 70.000 | 7,000 |
| 19 Apr 2024 | 70.950 | 71.000 | 70.000 | 70.000 | 70.000 | 9,000 |
| 18 Apr 2024 | 71.000 | 71.000 | 70.950 | 71.000 | 71.000 | 23,000 |
| 17 Apr 2024 | 70.100 | 71.950 | 70.100 | 71.000 | 71.000 | 16,000 |
| 16 Apr 2024 | 71.250 | 73.800 | 70.400 | 70.400 | 70.400 | 28,000 |
| 15 Apr 2024 | 75.250 | 75.250 | 75.250 | 75.250 | 75.250 | 2,000 |
| 12 Apr 2024 | 75.000 | 75.200 | 74.500 | 75.000 | 75.000 | 21,000 |
| 11 Apr 2024 | 77.500 | 77.500 | 76.000 | 76.000 | 76.000 | 29,000 |
| 10 Apr 2024 | 77.100 | 78.000 | 76.800 | 77.500 | 77.500 | 24,000 |
| 09 Apr 2024 | 78.000 | 80.000 | 78.000 | 79.850 | 79.850 | 8,000 |
| 08 Apr 2024 | 79.950 | 79.950 | 78.000 | 78.000 | 78.000 | 26,000 |
| 05 Apr 2024 | 85.050 | 85.050 | 78.500 | 78.700 | 78.700 | 65,000 |
| 03 Apr 2024 | 86.300 | 88.300 | 85.150 | 86.500 | 86.500 | 23,000 |
| 02 Apr 2024 | 89.800 | 89.800 | 86.300 | 86.300 | 86.300 | 56,000 |
| 28 Mar 2024 | 89.200 | 89.200 | 89.200 | 89.200 | 89.200 | 1,100 |
| 27 Mar 2024 | 90.000 | 90.100 | 90.000 | 90.000 | 90.000 | 8,000 |
| 26 Mar 2024 | 90.100 | 90.100 | 90.100 | 90.100 | 90.100 | 6,440 |
| 25 Mar 2024 | 88.250 | 90.400 | 88.250 | 90.400 | 90.400 | 12,000 |
| 22 Mar 2024 | 89.000 | 91.500 | 89.000 | 89.250 | 89.250 | 17,000 |
| 21 Mar 2024 | 90.000 | 91.750 | 85.850 | 89.500 | 89.500 | 30,000 |
| 20 Mar 2024 | 90.900 | 90.900 | 88.800 | 90.000 | 90.000 | 7,000 |
| 19 Mar 2024 | 90.750 | 91.650 | 90.450 | 91.250 | 91.250 | 22,000 |
| 18 Mar 2024 | 91.000 | 91.000 | 84.800 | 90.000 | 90.000 | 39,000 |
| 15 Mar 2024 | 92.950 | 92.950 | 91.050 | 91.050 | 91.050 | 4,000 |
| 14 Mar 2024 | 94.000 | 94.000 | 89.500 | 91.000 | 91.000 | 33,000 |
| 13 Mar 2024 | 91.000 | 94.000 | 89.800 | 93.200 | 93.200 | 40,000 |
| 12 Mar 2024 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 29,000 |
| 11 Mar 2024 | 92.000 | 97.000 | 92.000 | 94.000 | 94.000 | 61,000 |
| 08 Mar 2024 | 91.500 | 92.000 | 91.050 | 91.750 | 91.750 | 22,000 |
| 08 Mar 2024 | 0.5 Dividend | |||||
| 07 Mar 2024 | 90.700 | 91.500 | 90.000 | 91.500 | 91.000 | 45,000 |
| 06 Mar 2024 | 90.000 | 90.700 | 90.000 | 90.700 | 90.204 | 23,000 |
| 05 Mar 2024 | 88.200 | 91.100 | 88.200 | 90.000 | 89.508 | 65,200 |
| 04 Mar 2024 | 85.950 | 88.200 | 85.950 | 88.000 | 87.519 | 15,000 |
| 01 Mar 2024 | 87.500 | 87.500 | 86.050 | 86.050 | 85.580 | 7,000 |
| 29 Feb 2024 | 87.000 | 87.800 | 86.050 | 87.800 | 87.320 | 9,162 |
| 28 Feb 2024 | 85.500 | 87.100 | 85.500 | 87.100 | 86.624 | 14,000 |
| 27 Feb 2024 | 89.200 | 91.200 | 84.100 | 85.000 | 84.536 | 73,000 |
| 26 Feb 2024 | 89.450 | 89.450 | 88.300 | 89.450 | 88.961 | 38,000 |
| 23 Feb 2024 | 89.500 | 89.500 | 88.000 | 89.500 | 89.011 | 39,000 |
| 22 Feb 2024 | 83.750 | 89.850 | 83.750 | 89.500 | 89.011 | 94,000 |
| 21 Feb 2024 | 89.500 | 89.950 | 84.500 | 85.150 | 84.685 | 63,000 |
| 20 Feb 2024 | 75.350 | 90.000 | 75.350 | 88.000 | 87.519 | 152,000 |
| 19 Feb 2024 | 75.150 | 75.450 | 74.450 | 74.500 | 74.093 | 11,000 |
| 16 Feb 2024 | 72.150 | 74.700 | 72.150 | 74.650 | 74.242 | 8,000 |
| 15 Feb 2024 | 71.900 | 71.900 | 71.000 | 71.850 | 71.457 | 9,000 |
| 14 Feb 2024 | 71.200 | 71.350 | 70.700 | 70.700 | 70.314 | 18,000 |
| 09 Feb 2024 | 72.000 | 72.000 | 72.000 | 72.000 | 71.607 | - |
| 08 Feb 2024 | 73.000 | 73.000 | 71.150 | 71.950 | 71.557 | 19,000 |
| 07 Feb 2024 | 73.050 | 74.000 | 72.900 | 74.000 | 73.596 | 9,000 |
| 06 Feb 2024 | 75.500 | 75.800 | 73.000 | 75.000 | 74.590 | 17,000 |
| 05 Feb 2024 | 76.900 | 76.900 | 74.000 | 74.300 | 73.894 | 18,000 |
| 02 Feb 2024 | 76.900 | 76.950 | 74.800 | 76.750 | 76.331 | 23,000 |
| 01 Feb 2024 | 72.000 | 80.000 | 72.000 | 76.900 | 76.480 | 49,000 |
| 31 Jan 2024 | 64.600 | 80.000 | 64.600 | 71.500 | 71.109 | 108,800 |
| 30 Jan 2024 | 64.650 | 66.000 | 62.250 | 65.950 | 65.590 | 60,000 |
| 29 Jan 2024 | 59.350 | 65.000 | 59.350 | 65.000 | 64.645 | 95,900 |
| 26 Jan 2024 | 53.750 | 60.000 | 53.750 | 57.150 | 56.838 | 32,183,716 |
| 25 Jan 2024 | 52.950 | 53.200 | 52.900 | 53.000 | 52.710 | 7,000 |
| 24 Jan 2024 | 52.150 | 52.500 | 52.000 | 52.250 | 51.964 | 7,000 |
| 23 Jan 2024 | 52.500 | 53.000 | 52.000 | 53.000 | 52.710 | 5,000 |
| 22 Jan 2024 | 54.000 | 54.350 | 52.100 | 53.750 | 53.456 | 20,000 |
| 19 Jan 2024 | 53.100 | 53.400 | 53.000 | 53.000 | 52.710 | 24,000 |
| 18 Jan 2024 | 54.000 | 54.000 | 52.600 | 53.000 | 52.710 | 20,000 |
| 17 Jan 2024 | 53.000 | 53.000 | 52.000 | 52.000 | 51.716 | 6,000 |
| 16 Jan 2024 | 54.350 | 54.350 | 53.600 | 53.600 | 53.307 | 11,000 |
| 15 Jan 2024 | 54.350 | 54.350 | 54.350 | 54.350 | 54.053 | - |
| 12 Jan 2024 | 54.350 | 55.050 | 54.350 | 54.350 | 54.053 | 5,017 |
| 11 Jan 2024 | 54.800 | 54.800 | 54.350 | 54.350 | 54.053 | 3,000 |
| 10 Jan 2024 | 56.000 | 56.000 | 55.500 | 55.500 | 55.197 | 3,000 |
| 09 Jan 2024 | 56.000 | 56.450 | 56.000 | 56.450 | 56.142 | 3,000 |
| 08 Jan 2024 | 55.850 | 57.000 | 55.850 | 57.000 | 56.689 | 2,000 |
| 05 Jan 2024 | 57.000 | 57.500 | 57.000 | 57.350 | 57.037 | 3,000 |
| 04 Jan 2024 | 58.000 | 58.000 | 58.000 | 58.000 | 57.683 | 5,000 |
| 03 Jan 2024 | 55.500 | 58.500 | 55.500 | 57.900 | 57.584 | 13,000 |
| 02 Jan 2024 | 55.600 | 55.600 | 55.600 | 55.600 | 55.296 | 9,000 |
| 29 Dec 2023 | 57.000 | 57.000 | 56.300 | 56.300 | 55.992 | 4,000 |
| 28 Dec 2023 | 56.750 | 56.750 | 56.400 | 56.750 | 56.440 | 7,000 |
| 27 Dec 2023 | 58.000 | 58.000 | 58.000 | 58.000 | 57.683 | - |
| 22 Dec 2023 | 57.500 | 58.000 | 57.500 | 58.000 | 57.683 | 10,000 |
| 21 Dec 2023 | 56.100 | 56.100 | 56.100 | 56.100 | 55.793 | - |
| 20 Dec 2023 | 58.500 | 58.500 | 55.550 | 55.550 | 55.246 | 5,000 |
| 19 Dec 2023 | 57.900 | 57.900 | 57.900 | 57.900 | 57.584 | - |
| 18 Dec 2023 | 56.000 | 58.000 | 56.000 | 57.900 | 57.584 | 30,000 |
| 15 Dec 2023 | 52.350 | 55.000 | 52.350 | 55.000 | 54.699 | 45,977 |
| 14 Dec 2023 | 52.000 | 52.000 | 52.000 | 52.000 | 51.716 | 179,060 |
| 13 Dec 2023 | 51.500 | 51.600 | 51.500 | 51.500 | 51.219 | 19,018 |
| 12 Dec 2023 | 52.000 | 52.000 | 52.000 | 52.000 | 51.716 | 8,000 |
| 11 Dec 2023 | 52.000 | 52.200 | 52.000 | 52.000 | 51.716 | 9,000 |
| 08 Dec 2023 | 52.500 | 52.500 | 52.000 | 52.000 | 51.716 | 7,000 |
| 07 Dec 2023 | 52.500 | 52.500 | 51.800 | 52.000 | 51.716 | 14,000 |
| 06 Dec 2023 | 53.000 | 53.000 | 52.500 | 52.500 | 52.213 | 7,000 |
| 05 Dec 2023 | 52.100 | 52.100 | 51.800 | 52.000 | 51.716 | 25,000 |
| 04 Dec 2023 | 53.000 | 53.000 | 53.000 | 53.000 | 52.710 | - |
| 01 Dec 2023 | 53.000 | 53.000 | 53.000 | 53.000 | 52.710 | - |
| 30 Nov 2023 | 54.000 | 54.000 | 53.000 | 53.000 | 52.710 | 2,000 |
| 29 Nov 2023 | 53.500 | 53.500 | 53.500 | 53.500 | 53.208 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.