Goldlion Holdings Limited (HKG:0533)
Hong Kong · Delayed Price · Currency is HKD 0.9700
-0.0100 (-1.02%)
At close: Mar 4, 2026
Goldlion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 120,000 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 295,000 |
| Mar 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 340,000 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 255,000 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 159,000 |
| Feb 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 89,000 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 49,000 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 1,172,000 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 91,000 |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 356,000 |
| Feb 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 261,000 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 660,000 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 62,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Feb 6, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 802,000 |
| Feb 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 31,000 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 3, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 378,000 |
| Feb 2, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,163,000 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 277,000 |
| Jan 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 473,000 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 390,000 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 40,000 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 85,000 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 200,000 |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,163,000 |
| Jan 20, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 82,000 |
| Jan 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 146,000 |
| Jan 16, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 303,000 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 111,000 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 361,000 |
| Jan 13, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 795,000 |
| Jan 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 430,000 |
| Jan 9, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 193,000 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1,990 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 25,000 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 33,000 |
| Jan 2, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 578,000 |
| Dec 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,000 |
| Dec 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 307,431 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 102,000 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 23, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 114,000 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 13,000 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 26,000 |