Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 71.00
-1.00 (-1.39%)
Sep 10, 2026, 4:08 PM HKT
Guoco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -1.39% | 4,000 |
| Sep 9, 2026 | 72.10 | 72.10 | 71.70 | 72.00 | 72.00 | 0.56% | 7,000 |
| Sep 8, 2026 | 71.95 | 72.45 | 71.60 | 71.60 | 71.60 | -0.56% | 10,000 |
| Sep 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Sep 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.56% | 2,000 |
| Sep 3, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.56% | 1,000 |
| Sep 2, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 2,000 |
| Sep 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 8,000 |
| Aug 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,000 |
| Aug 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.21% | 1,000 |
| Aug 26, 2026 | 71.50 | 71.50 | 70.00 | 70.15 | 70.15 | -1.89% | 11,000 |
| Aug 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1,000 |
| Aug 24, 2026 | 71.00 | 72.00 | 70.30 | 71.50 | 71.50 | -1.24% | 4,000 |
| Aug 21, 2026 | 72.00 | 72.40 | 71.75 | 72.40 | 72.40 | 0.70% | 12,000 |
| Aug 20, 2026 | 71.50 | 71.90 | 71.50 | 71.90 | 71.90 | 1.13% | 6,000 |
| Aug 19, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.14% | 1,000 |
| Aug 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,000 |
| Aug 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 4,000 |
| Aug 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,000 |
| Aug 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2,000 |
| Aug 12, 2026 | 71.10 | 71.10 | 71.00 | 71.00 | 71.00 | -0.42% | 16,000 |
| Aug 11, 2026 | 71.15 | 71.30 | 71.00 | 71.30 | 71.30 | 0.28% | 12,000 |
| Aug 10, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.77% | 3,000 |
| Aug 7, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.21% | 2,000 |
| Aug 6, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 12,000 |
| Aug 5, 2026 | 70.80 | 71.00 | 70.80 | 71.00 | 71.00 | 0.71% | 7,000 |
| Aug 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Aug 3, 2026 | 70.15 | 70.50 | 70.10 | 70.50 | 70.50 | 0.36% | 3,000 |
| Jul 31, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - | 1,000 |
| Jul 30, 2026 | 70.20 | 70.30 | 70.20 | 70.25 | 70.25 | 0.21% | 8,000 |
| Jul 29, 2026 | 70.35 | 70.35 | 70.00 | 70.10 | 70.10 | -0.50% | 7,000 |
| Jul 28, 2026 | 70.30 | 70.45 | 70.30 | 70.45 | 70.45 | 0.64% | 3,000 |
| Jul 27, 2026 | 69.80 | 70.00 | 69.70 | 70.00 | 70.00 | -0.43% | 6,000 |
| Jul 24, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - | 3,000 |
| Jul 23, 2026 | 70.10 | 70.30 | 70.10 | 70.30 | 70.30 | 0.43% | 5,000 |
| Jul 22, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.64% | 2,000 |
| Jul 21, 2026 | 70.50 | 70.50 | 70.00 | 70.45 | 70.45 | 0.64% | 12,000 |
| Jul 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.07% | 3,000 |
| Jul 17, 2026 | 69.80 | 70.80 | 69.50 | 70.05 | 70.05 | 0.21% | 10,894 |
| Jul 16, 2026 | 70.30 | 70.30 | 69.55 | 69.90 | 69.90 | - | 4,000 |
| Jul 15, 2026 | 69.65 | 69.90 | 69.60 | 69.90 | 69.90 | 1.30% | 6,000 |
| Jul 14, 2026 | 69.00 | 69.00 | 68.80 | 69.00 | 69.00 | - | 9,000 |
| Jul 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.02% | 5,000 |
| Jul 10, 2026 | 68.30 | 68.30 | 68.00 | 68.30 | 68.30 | 0.29% | 5,000 |
| Jul 9, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| 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 |