Guoco Group Limited (HKG:0053)
Hong Kong · Delayed Price · Currency is HKD 70.30
+0.60 (0.86%)
May 27, 2026, 11:15 AM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |