Guoco Group Limited (HKG:0053)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
75.00
0.00 (0.00%)
Sep 9, 2025, 1:32 PM HKT

Guoco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202574.8075.0074.8075.0075.000.40%4,000
Sep 5, 202574.7074.7074.7074.7074.700.13%-
Sep 4, 202574.8075.0074.5074.6074.60-0.80%7,000
Sep 3, 202574.3575.2074.3075.2075.201.28%9,000
Sep 2, 202575.5075.5074.1574.2574.25-1.46%11,000
Sep 1, 202575.0075.3575.0075.3575.35-0.86%3,000
Aug 29, 202575.0076.0075.0076.0076.000.93%6,000
Aug 28, 202575.1075.3075.1075.3075.30-1,000
Aug 27, 202575.2575.3075.2575.3075.30-0.40%5,000
Aug 26, 202575.0077.1075.0075.6075.600.53%17,320
Aug 25, 202575.2075.2075.0075.2075.200.67%4,000
Aug 22, 202574.7075.2074.7074.7074.700.13%8,000
Aug 21, 202575.0075.3074.6074.6074.60-0.53%10,000
Aug 20, 202575.0075.0075.0075.0075.00-1,000
Aug 19, 202575.0075.0075.0075.0075.001.21%2,000
Aug 18, 202574.1074.1074.0074.1074.10-6,000
Aug 15, 202574.1074.1074.1074.1074.10-0.07%3,000
Aug 14, 202575.2075.2074.1574.1574.150.07%7,000
Aug 13, 202574.0074.1074.0074.1074.100.14%4,000
Aug 12, 202574.0574.0574.0074.0074.00-0.07%3,000
Aug 11, 202574.0074.0574.0074.0574.05-0.20%1,000
Aug 8, 202574.0074.2074.0074.2074.200.82%3,000
Aug 7, 202573.6073.6073.6073.6073.600.14%-
Aug 6, 202573.6073.6073.5073.5073.50-12,000
Aug 5, 202573.0073.5073.0073.5073.50-0.27%13,000
Aug 4, 202573.0073.7573.0073.7073.700.82%4,000
Aug 1, 202573.8073.8073.1073.1073.10-1.35%4,000
Jul 31, 202576.0076.0074.0074.1074.10-1.98%3,000
Jul 30, 202576.9577.0075.6075.6075.60-1.75%11,000
Jul 29, 202577.0077.0076.9576.9576.951.18%4,000
Jul 28, 202575.6077.9075.6076.0576.051.40%14,000
Jul 25, 202574.4575.5074.4575.0075.001.35%16,000
Jul 24, 202574.0074.0073.4574.0074.000.82%11,000
Jul 23, 202572.5074.8072.5073.4073.40-0.27%27,000
Jul 22, 202570.7578.9070.7573.6073.604.03%52,000
Jul 21, 202570.5070.7570.5070.7570.751.14%3,000
Jul 18, 202569.8069.9569.7069.9569.950.72%22,000
Jul 17, 202570.2070.5069.3569.4569.45-1.49%21,000
Jul 16, 202570.0070.5069.5070.5070.500.93%8,000
Jul 15, 202569.9069.9069.8569.8569.85-8,000
Jul 14, 202569.9069.9069.8569.8569.85-0.07%2,000
Jul 11, 202570.3070.3069.3069.9069.900.29%26,000
Jul 10, 202569.5570.8569.0069.7069.70-31,000
Jul 9, 202570.8071.0069.7069.7069.700.29%7,000
Jul 8, 202570.0070.0069.5069.5069.50-1.00%15,000
Jul 7, 202569.8070.2069.4070.2070.20-0.21%3,000
Jul 4, 202569.5070.3569.5070.3570.351.22%6,000
Jul 3, 202570.4070.4069.3069.5069.50-1.35%8,000
Jul 2, 202569.8070.4569.7070.4570.45-0.35%7,000
Jun 30, 202570.7070.7070.7070.7070.70-0.21%-