Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 68.30
+0.20 (0.29%)
Jul 10, 2026, 3:43 PM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Jul 7, 2026 | 67.80 | 68.65 | 67.55 | 68.10 | 68.10 | 1.64% | 19,000 |
| Jul 6, 2026 | 67.70 | 67.70 | 67.00 | 67.00 | 67.00 | -0.67% | 3,000 |
| Jul 3, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.59% | 1,000 |
| Jul 2, 2026 | 66.85 | 67.85 | 66.85 | 67.85 | 67.85 | 1.50% | 14,000 |
| Jun 30, 2026 | 66.70 | 66.70 | 66.65 | 66.85 | 66.85 | - | 10,000 |
| Jun 29, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 0.53% | - |
| Jun 26, 2026 | 67.70 | 68.00 | 66.50 | 66.50 | 66.50 | -2.21% | 31,000 |
| Jun 25, 2026 | 68.20 | 68.50 | 68.20 | 68.00 | 68.00 | -0.44% | 12,000 |
| Jun 24, 2026 | 68.45 | 68.80 | 68.10 | 68.30 | 68.30 | -0.22% | 8,500 |
| Jun 23, 2026 | 68.00 | 68.45 | 67.50 | 68.45 | 68.45 | 0.66% | 7,000 |
| Jun 22, 2026 | 67.50 | 68.30 | 67.50 | 68.00 | 68.00 | -0.44% | 6,000 |
| Jun 18, 2026 | 68.30 | 68.70 | 68.30 | 68.30 | 68.30 | 0.29% | 8,000 |
| Jun 17, 2026 | 68.90 | 68.90 | 68.10 | 68.10 | 68.10 | -1.16% | 7,000 |
| Jun 16, 2026 | 69.10 | 69.10 | 68.90 | 68.90 | 68.90 | 0.07% | 9,000 |
| Jun 15, 2026 | 69.00 | 69.00 | 68.80 | 68.85 | 68.85 | -0.94% | 5,000 |
| Jun 12, 2026 | 69.00 | 69.50 | 67.80 | 69.50 | 69.50 | 2.51% | 6,400 |
| Jun 11, 2026 | 69.10 | 69.10 | 67.80 | 67.80 | 67.80 | -1.95% | 24,000 |
| Jun 10, 2026 | 70.00 | 70.00 | 69.05 | 69.15 | 69.15 | -1.36% | 6,000 |
| Jun 9, 2026 | 69.40 | 70.00 | 69.40 | 70.10 | 70.10 | 0.86% | 5,000 |
| Jun 8, 2026 | 69.95 | 69.95 | 69.05 | 69.50 | 69.50 | -0.71% | 14,000 |
| Jun 5, 2026 | 69.40 | 70.00 | 69.10 | 70.00 | 70.00 | 0.86% | 12,500 |
| Jun 4, 2026 | 69.30 | 70.10 | 69.30 | 69.40 | 69.40 | 0.14% | 8,400 |
| Jun 3, 2026 | 69.10 | 70.60 | 69.10 | 69.30 | 69.30 | - | 13,600 |
| Jun 2, 2026 | 69.05 | 69.30 | 68.20 | 69.30 | 69.30 | 0.65% | 28,000 |
| Jun 1, 2026 | 69.00 | 69.00 | 68.65 | 68.85 | 68.85 | -0.29% | 18,000 |
| May 29, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | - |
| May 28, 2026 | 70.00 | 70.00 | 69.05 | 69.05 | 69.05 | -1.78% | 23,000 |
| May 27, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.86% | 2,000 |
| May 26, 2026 | 69.65 | 69.70 | 69.60 | 69.70 | 69.70 | 0.07% | 23,000 |
| May 22, 2026 | 70.10 | 70.10 | 69.65 | 69.65 | 69.65 | -0.57% | 11,000 |
| May 21, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.28% | 2,000 |
| May 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | 589 |
| May 19, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | - |
| May 18, 2026 | 72.00 | 72.00 | 70.25 | 70.25 | 70.25 | -1.40% | 4,000 |
| May 15, 2026 | 72.60 | 72.60 | 71.25 | 71.25 | 71.25 | -1.86% | 6,000 |
| May 14, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.21% | 1,000 |
| May 13, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - | - |
| May 12, 2026 | 72.95 | 73.70 | 72.15 | 72.45 | 72.45 | 0.49% | 30,888 |
| May 11, 2026 | 71.80 | 72.00 | 71.70 | 72.10 | 72.10 | 0.63% | 5,060 |
| May 8, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.42% | 1,000 |
| May 7, 2026 | 70.20 | 72.00 | 70.20 | 71.95 | 71.95 | 2.49% | 57,000 |
| May 6, 2026 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | - | 4,000 |
| May 5, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.21% | 13,000 |
| May 4, 2026 | 70.10 | 70.35 | 70.05 | 70.05 | 70.05 | 1.52% | 26,000 |
| Apr 30, 2026 | 68.90 | 69.00 | 68.90 | 69.00 | 69.00 | 0.15% | 9,000 |
| Apr 29, 2026 | 69.00 | 69.00 | 68.90 | 68.90 | 68.90 | -0.14% | 2,000 |
| Apr 28, 2026 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | -0.22% | 7,000 |
| Apr 27, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - | 4,000 |
| Apr 24, 2026 | 69.20 | 69.20 | 69.15 | 69.15 | 69.15 | -0.07% | 9,000 |