Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 75.50
+0.60 (0.80%)
At close: Feb 11, 2026
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 75.00 | 75.80 | 75.00 | 75.50 | 75.50 | 0.80% | 15,000 |
| Feb 10, 2026 | 74.25 | 74.90 | 74.25 | 74.90 | 74.90 | 1.77% | 10,000 |
| Feb 9, 2026 | 73.50 | 73.80 | 73.50 | 73.60 | 73.60 | 0.27% | 14,030 |
| Feb 6, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.34% | 3,000 |
| Feb 5, 2026 | 73.00 | 73.70 | 72.95 | 73.15 | 73.15 | 0.62% | 17,000 |
| Feb 4, 2026 | 71.30 | 72.70 | 71.30 | 72.70 | 72.70 | 1.47% | 6,000 |
| Feb 3, 2026 | 71.20 | 72.20 | 71.20 | 71.65 | 71.65 | 0.63% | 20,000 |
| Feb 2, 2026 | 71.70 | 71.70 | 71.20 | 71.20 | 71.20 | -0.21% | 5,000 |
| Jan 30, 2026 | 71.60 | 71.70 | 71.15 | 71.35 | 71.35 | -1.79% | 8,000 |
| Jan 29, 2026 | 73.50 | 73.50 | 71.45 | 72.65 | 72.65 | 0.07% | 30,000 |
| Jan 28, 2026 | 72.00 | 73.00 | 72.00 | 72.60 | 72.60 | 1.40% | 11,000 |
| Jan 27, 2026 | 70.50 | 72.00 | 70.15 | 71.60 | 71.60 | 3.02% | 63,501 |
| Jan 26, 2026 | 70.90 | 70.90 | 69.25 | 69.50 | 69.50 | -1.21% | 84,000 |
| Jan 23, 2026 | 70.05 | 70.70 | 70.05 | 70.35 | 70.35 | 0.21% | 62,000 |
| Jan 22, 2026 | 70.00 | 70.20 | 69.80 | 70.20 | 70.20 | 0.57% | 32,000 |
| Jan 21, 2026 | 69.35 | 69.80 | 69.20 | 69.80 | 69.80 | 0.65% | 19,000 |
| Jan 20, 2026 | 69.30 | 70.45 | 69.20 | 69.35 | 69.35 | - | 36,000 |
| Jan 19, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | - |
| Jan 16, 2026 | 69.70 | 69.90 | 68.90 | 69.35 | 69.35 | -0.43% | 47,000 |
| Jan 15, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.22% | - |
| Jan 14, 2026 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | -0.57% | 26,000 |
| Jan 13, 2026 | 70.00 | 70.00 | 69.40 | 69.90 | 69.90 | 1.23% | 8,029 |
| Jan 12, 2026 | 69.40 | 69.40 | 68.80 | 69.05 | 69.05 | -0.07% | 17,000 |
| Jan 9, 2026 | 69.45 | 69.45 | 69.10 | 69.10 | 69.10 | -0.43% | 32,000 |
| Jan 8, 2026 | 69.90 | 69.90 | 69.40 | 69.40 | 69.40 | 0.43% | 24,000 |
| Jan 7, 2026 | 69.50 | 69.50 | 69.10 | 69.10 | 69.10 | -0.29% | 20,000 |
| Jan 6, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.36% | - |
| Jan 5, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | - |
| Jan 2, 2026 | 69.70 | 70.20 | 69.05 | 69.05 | 69.05 | -2.33% | 28,000 |
| Dec 31, 2025 | 68.60 | 70.70 | 68.60 | 70.70 | 70.70 | 2.76% | 14,000 |
| Dec 30, 2025 | 69.50 | 69.80 | 68.70 | 68.80 | 68.80 | -1.01% | 47,847 |
| Dec 29, 2025 | 69.70 | 69.70 | 69.50 | 69.50 | 69.50 | - | 6,000 |
| Dec 24, 2025 | 70.00 | 70.05 | 69.25 | 69.50 | 69.50 | -0.71% | 22,006 |
| Dec 23, 2025 | 70.20 | 70.35 | 69.10 | 70.00 | 70.00 | - | 39,000 |
| Dec 22, 2025 | 71.00 | 71.00 | 69.55 | 70.00 | 70.00 | -1.13% | 26,000 |
| Dec 19, 2025 | 71.20 | 71.35 | 69.95 | 70.80 | 70.80 | -0.28% | 54,026 |
| Dec 18, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 2,000 |
| Dec 17, 2025 | 71.70 | 71.70 | 70.80 | 71.00 | 71.00 | -0.84% | 20,000 |
| Dec 16, 2025 | 73.00 | 73.00 | 71.50 | 71.60 | 71.60 | -1.24% | 50,000 |
| Dec 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 2,000 |
| Dec 12, 2025 | 73.30 | 73.30 | 72.25 | 72.50 | 72.50 | -0.96% | 14,000 |
| Dec 11, 2025 | 73.00 | 73.50 | 72.50 | 73.20 | 73.20 | 0.97% | 11,000 |
| Dec 10, 2025 | 73.00 | 73.55 | 72.40 | 72.50 | 72.50 | -2.03% | 8,000 |
| Dec 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.47% | - |
| Dec 8, 2025 | 74.40 | 74.50 | 74.35 | 74.35 | 74.35 | - | 4,000 |
| Dec 5, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.07% | - |
| Dec 4, 2025 | 74.25 | 74.30 | 74.25 | 74.30 | 74.30 | 0.07% | 9,000 |
| Dec 3, 2025 | 74.30 | 74.30 | 74.25 | 74.25 | 74.25 | 0.07% | 4,142 |
| Dec 2, 2025 | 74.50 | 74.50 | 74.20 | 74.20 | 74.20 | -0.47% | 4,000 |
| Dec 1, 2025 | 75.05 | 75.05 | 74.55 | 74.55 | 74.55 | -0.60% | 6,000 |