Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 71.95
+1.75 (2.49%)
May 7, 2026, 3:31 PM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 69.00 | 69.25 | 69.00 | 69.20 | 69.20 | - | 8,000 |
| Apr 22, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 0.29% | 8,000 |
| Apr 21, 2026 | 69.05 | 69.80 | 69.00 | 69.00 | 69.00 | - | 25,000 |
| Apr 20, 2026 | 68.80 | 69.15 | 68.80 | 69.00 | 69.00 | - | 4,000 |
| Apr 17, 2026 | 69.75 | 69.75 | 68.60 | 69.00 | 69.00 | -0.93% | 15,000 |
| Apr 16, 2026 | 68.70 | 69.65 | 68.65 | 69.65 | 69.65 | 1.09% | 4,000 |
| Apr 15, 2026 | 69.80 | 69.80 | 68.65 | 68.90 | 68.90 | -1.29% | 13,000 |
| Apr 14, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |
| Apr 13, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 2,000 |
| Apr 10, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 2,000 |
| Apr 9, 2026 | 69.50 | 69.90 | 69.50 | 69.80 | 69.80 | 0.50% | 4,000 |
| Apr 8, 2026 | 69.40 | 69.90 | 69.15 | 69.45 | 69.45 | 2.13% | 9,000 |
| Apr 2, 2026 | 68.30 | 68.30 | 68.00 | 68.00 | 68.00 | -0.37% | 4,000 |
| Apr 1, 2026 | 68.20 | 68.20 | 68.00 | 68.25 | 68.25 | 0.07% | 3,000 |
| Mar 31, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | - |
| Mar 30, 2026 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | -0.80% | 3,000 |
| Mar 27, 2026 | 68.05 | 68.75 | 68.00 | 68.75 | 68.75 | 1.03% | 6,000 |
| Mar 26, 2026 | 68.20 | 68.20 | 68.00 | 68.05 | 68.05 | -0.73% | 15,000 |
| Mar 25, 2026 | 68.00 | 68.50 | 68.00 | 68.55 | 68.55 | 1.26% | 17,000 |
| Mar 24, 2026 | 68.80 | 68.80 | 67.55 | 67.70 | 67.70 | -1.17% | 68,000 |
| Mar 23, 2026 | 70.05 | 70.05 | 67.30 | 68.50 | 68.50 | -2.28% | 22,000 |
| Mar 20, 2026 | 70.55 | 70.55 | 70.05 | 70.10 | 70.10 | -0.85% | 4,000 |
| Mar 19, 2026 | 70.80 | 70.80 | 70.60 | 70.70 | 70.70 | -0.21% | 4,000 |
| Mar 18, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - | - |
| Mar 17, 2026 | 71.10 | 71.10 | 70.85 | 70.85 | 70.85 | -0.35% | 5,000 |
| Mar 16, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.28% | 5,000 |
| Mar 13, 2026 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | -0.14% | 2,000 |
| Mar 12, 2026 | 70.85 | 71.50 | 70.80 | 71.00 | 71.00 | -0.21% | 7,000 |
| Mar 11, 2026 | 71.40 | 71.40 | 71.15 | 71.15 | 71.15 | -0.63% | 6,000 |
| Mar 10, 2026 | 71.00 | 71.60 | 71.00 | 71.60 | 71.60 | 1.13% | 15,000 |
| Mar 9, 2026 | 71.15 | 71.15 | 70.80 | 70.80 | 70.80 | -2.34% | 12,000 |
| Mar 6, 2026 | 71.90 | 72.50 | 71.90 | 72.50 | 71.80 | -0.34% | 3,000 |
| Mar 5, 2026 | 72.65 | 73.00 | 72.65 | 72.75 | 72.05 | 2.83% | 5,000 |
| Mar 4, 2026 | 72.70 | 72.70 | 70.50 | 70.75 | 70.07 | -2.88% | 13,000 |
| Mar 3, 2026 | 73.80 | 73.80 | 72.80 | 72.85 | 72.15 | -1.82% | 10,000 |
| Mar 2, 2026 | 75.30 | 75.30 | 74.00 | 74.20 | 73.48 | -1.33% | 15,000 |
| Feb 27, 2026 | 75.45 | 75.45 | 75.10 | 75.20 | 74.47 | -0.33% | 5,000 |
| Feb 26, 2026 | 75.45 | 76.40 | 75.45 | 75.45 | 74.72 | - | 9,000 |
| Feb 25, 2026 | 76.45 | 76.70 | 75.25 | 75.45 | 74.72 | -0.59% | 18,000 |
| Feb 24, 2026 | 75.40 | 76.50 | 74.90 | 75.90 | 75.17 | 1.20% | 19,000 |
| Feb 23, 2026 | 74.80 | 75.35 | 74.80 | 75.00 | 74.28 | 1.97% | 8,000 |