Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 77.50
+0.15 (0.19%)
Oct 31, 2025, 2:06 PM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.19% | 5,000 |
| Oct 30, 2025 | 78.50 | 78.50 | 77.35 | 77.35 | 77.35 | 0.26% | 8,000 |
| Oct 28, 2025 | 77.60 | 77.85 | 77.15 | 77.15 | 77.15 | -0.58% | 6,000 |
| Oct 27, 2025 | 77.15 | 77.60 | 77.15 | 77.60 | 77.60 | 0.58% | 10,000 |
| Oct 24, 2025 | 77.10 | 77.15 | 77.10 | 77.15 | 77.15 | -0.19% | 3,000 |
| Oct 23, 2025 | 77.30 | 77.30 | 76.70 | 77.30 | 77.30 | 1.05% | 5,000 |
| Oct 22, 2025 | 76.80 | 76.80 | 76.50 | 76.50 | 76.50 | -0.26% | 14,000 |
| Oct 21, 2025 | 76.60 | 77.50 | 76.60 | 76.70 | 76.70 | 0.13% | 17,000 |
| Oct 20, 2025 | 77.05 | 77.05 | 76.60 | 76.60 | 76.60 | -0.58% | 11,000 |
| Oct 17, 2025 | 77.40 | 77.40 | 77.00 | 77.05 | 77.05 | -0.77% | 17,000 |
| Oct 16, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | 0.19% | - |
| Oct 15, 2025 | 77.90 | 77.90 | 77.40 | 77.50 | 77.50 | -0.58% | 3,000 |
| Oct 14, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.06% | - |
| Oct 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.20% | 1,000 |
| Oct 10, 2025 | 78.00 | 79.00 | 78.00 | 78.95 | 78.95 | 1.74% | 7,000 |
| Oct 9, 2025 | 77.45 | 78.00 | 77.45 | 77.60 | 77.60 | 0.78% | 8,000 |
| Oct 8, 2025 | 76.80 | 77.00 | 76.80 | 77.00 | 77.00 | - | 6,000 |
| Oct 6, 2025 | 77.00 | 77.00 | 76.50 | 77.00 | 77.00 | 0.59% | 14,000 |
| Oct 3, 2025 | 77.00 | 77.00 | 76.50 | 76.55 | 76.55 | -0.39% | 3,000 |
| Oct 2, 2025 | 76.25 | 76.85 | 76.25 | 76.85 | 76.85 | 0.79% | 10,020 |
| Sep 30, 2025 | 75.00 | 76.25 | 75.00 | 76.25 | 76.25 | 1.67% | 27,000 |
| Sep 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 33,000 |
| Sep 26, 2025 | 76.10 | 76.10 | 75.90 | 76.00 | 76.00 | 0.13% | 15,000 |
| Sep 25, 2025 | 76.30 | 76.30 | 75.90 | 75.90 | 75.90 | -1.11% | 20,000 |
| Sep 24, 2025 | 76.80 | 77.00 | 76.75 | 76.75 | 76.75 | -0.32% | 12,000 |
| Sep 23, 2025 | 77.75 | 77.75 | 76.90 | 77.00 | 77.00 | 0.33% | 13,000 |
| Sep 22, 2025 | 77.40 | 77.60 | 76.60 | 76.75 | 76.75 | -0.32% | 11,000 |
| Sep 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.13% | 2,000 |
| Sep 18, 2025 | 77.45 | 77.45 | 76.90 | 76.90 | 76.90 | -0.13% | 14,000 |
| Sep 17, 2025 | 76.10 | 77.00 | 76.10 | 77.00 | 77.00 | 1.25% | 5,000 |
| Sep 16, 2025 | 75.90 | 76.05 | 75.60 | 76.05 | 76.05 | 0.26% | 5,000 |
| Sep 15, 2025 | 75.75 | 75.85 | 75.75 | 75.85 | 75.85 | 0.20% | 16,000 |
| Sep 12, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.26% | - |
| Sep 11, 2025 | 75.40 | 75.50 | 75.40 | 75.50 | 75.50 | -0.66% | 3,000 |
| Sep 10, 2025 | 75.50 | 76.50 | 75.40 | 76.00 | 76.00 | 1.33% | 11,000 |
| Sep 9, 2025 | 75.25 | 75.25 | 74.90 | 75.00 | 75.00 | - | 7,000 |
| Sep 8, 2025 | 74.80 | 75.00 | 74.80 | 75.00 | 75.00 | 0.40% | 4,000 |
| Sep 5, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.13% | - |
| Sep 4, 2025 | 74.80 | 75.00 | 74.50 | 74.60 | 74.60 | -0.80% | 7,000 |
| Sep 3, 2025 | 74.35 | 75.20 | 74.30 | 75.20 | 75.20 | 1.28% | 9,000 |
| Sep 2, 2025 | 75.50 | 75.50 | 74.15 | 74.25 | 74.25 | -1.46% | 11,000 |
| Sep 1, 2025 | 75.00 | 75.35 | 75.00 | 75.35 | 75.35 | -0.86% | 3,000 |
| Aug 29, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 0.93% | 6,000 |
| Aug 28, 2025 | 75.10 | 75.30 | 75.10 | 75.30 | 75.30 | - | 1,000 |
| Aug 27, 2025 | 75.25 | 75.30 | 75.25 | 75.30 | 75.30 | -0.40% | 5,000 |
| Aug 26, 2025 | 75.00 | 77.10 | 75.00 | 75.60 | 75.60 | 0.53% | 17,320 |
| Aug 25, 2025 | 75.20 | 75.20 | 75.00 | 75.20 | 75.20 | 0.67% | 4,000 |
| Aug 22, 2025 | 74.70 | 75.20 | 74.70 | 74.70 | 74.70 | 0.13% | 8,000 |
| Aug 21, 2025 | 75.00 | 75.30 | 74.60 | 74.60 | 74.60 | -0.53% | 10,000 |
| Aug 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,000 |