Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 76.25
+1.25 (1.67%)
Sep 30, 2025, 3:57 PM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.21% | 2,000 |
| Aug 18, 2025 | 74.10 | 74.10 | 74.00 | 74.10 | 74.10 | - | 6,000 |
| Aug 15, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.07% | 3,000 |
| Aug 14, 2025 | 75.20 | 75.20 | 74.15 | 74.15 | 74.15 | 0.07% | 7,000 |
| Aug 13, 2025 | 74.00 | 74.10 | 74.00 | 74.10 | 74.10 | 0.14% | 4,000 |
| Aug 12, 2025 | 74.05 | 74.05 | 74.00 | 74.00 | 74.00 | -0.07% | 3,000 |
| Aug 11, 2025 | 74.00 | 74.05 | 74.00 | 74.05 | 74.05 | -0.20% | 1,000 |
| Aug 8, 2025 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 0.82% | 3,000 |
| Aug 7, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.14% | - |
| Aug 6, 2025 | 73.60 | 73.60 | 73.50 | 73.50 | 73.50 | - | 12,000 |
| Aug 5, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.27% | 13,000 |
| Aug 4, 2025 | 73.00 | 73.75 | 73.00 | 73.70 | 73.70 | 0.82% | 4,000 |
| Aug 1, 2025 | 73.80 | 73.80 | 73.10 | 73.10 | 73.10 | -1.35% | 4,000 |
| Jul 31, 2025 | 76.00 | 76.00 | 74.00 | 74.10 | 74.10 | -1.98% | 3,000 |
| Jul 30, 2025 | 76.95 | 77.00 | 75.60 | 75.60 | 75.60 | -1.75% | 11,000 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.95 | 76.95 | 76.95 | 1.18% | 4,000 |
| Jul 28, 2025 | 75.60 | 77.90 | 75.60 | 76.05 | 76.05 | 1.40% | 14,000 |
| Jul 25, 2025 | 74.45 | 75.50 | 74.45 | 75.00 | 75.00 | 1.35% | 16,000 |
| Jul 24, 2025 | 74.00 | 74.00 | 73.45 | 74.00 | 74.00 | 0.82% | 11,000 |
| Jul 23, 2025 | 72.50 | 74.80 | 72.50 | 73.40 | 73.40 | -0.27% | 27,000 |