Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 5.65
-0.17 (-2.92%)
Aug 1, 2025, 4:08 PM HKT
HKG:1456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.82 | 5.91 | 5.60 | 5.65 | 5.65 | -2.92% | 19,237,000 |
| Jul 31, 2025 | 6.13 | 6.22 | 5.76 | 5.82 | 5.82 | -5.37% | 27,809,000 |
| Jul 30, 2025 | 6.28 | 6.28 | 6.06 | 6.15 | 6.15 | -2.69% | 18,079,500 |
| Jul 29, 2025 | 6.15 | 6.35 | 5.97 | 6.32 | 6.32 | 1.12% | 31,739,500 |
| Jul 28, 2025 | 6.40 | 6.53 | 6.20 | 6.25 | 6.25 | -2.19% | 35,466,000 |
| Jul 25, 2025 | 6.28 | 6.58 | 6.24 | 6.39 | 6.39 | 0.79% | 36,609,000 |
| Jul 24, 2025 | 6.08 | 6.35 | 6.02 | 6.34 | 6.34 | 5.84% | 51,341,000 |
| Jul 23, 2025 | 5.69 | 6.25 | 5.69 | 5.99 | 5.99 | 5.46% | 104,125,000 |
| Jul 22, 2025 | 5.76 | 5.77 | 5.56 | 5.68 | 5.68 | -1.39% | 27,059,500 |
| Jul 21, 2025 | 5.67 | 5.77 | 5.50 | 5.76 | 5.76 | 1.59% | 41,294,500 |
| Jul 18, 2025 | 5.77 | 5.82 | 5.61 | 5.67 | 5.67 | -1.39% | 28,460,500 |
| Jul 17, 2025 | 5.80 | 5.88 | 5.70 | 5.75 | 5.75 | 0.17% | 34,672,500 |
| Jul 16, 2025 | 5.74 | 5.88 | 5.56 | 5.74 | 5.74 | 1.06% | 57,022,310 |
| Jul 15, 2025 | 5.93 | 6.16 | 5.58 | 5.68 | 5.68 | -3.73% | 116,094,000 |
| Jul 14, 2025 | 6.11 | 7.39 | 5.74 | 5.90 | 5.90 | 10.90% | 270,287,500 |
| Jul 11, 2025 | 4.64 | 6.75 | 4.61 | 5.32 | 5.32 | 15.40% | 280,358,900 |
| Jul 10, 2025 | 4.38 | 4.66 | 4.37 | 4.61 | 4.61 | 5.25% | 20,190,500 |
| Jul 9, 2025 | 4.42 | 4.48 | 4.35 | 4.38 | 4.38 | -0.23% | 10,172,000 |
| Jul 8, 2025 | 4.29 | 4.39 | 4.27 | 4.39 | 4.39 | 2.09% | 9,039,000 |
| Jul 7, 2025 | 4.26 | 4.30 | 4.22 | 4.30 | 4.30 | 0.47% | 3,700,000 |
| Jul 4, 2025 | 4.29 | 4.40 | 4.21 | 4.28 | 4.28 | - | 13,167,000 |
| Jul 3, 2025 | 4.26 | 4.32 | 4.18 | 4.28 | 4.28 | 1.42% | 9,566,500 |
| Jul 2, 2025 | 4.32 | 4.32 | 4.20 | 4.22 | 4.22 | -2.31% | 7,705,500 |
| Jun 30, 2025 | 4.40 | 4.40 | 4.26 | 4.32 | 4.32 | -1.14% | 11,930,000 |
| Jun 27, 2025 | 4.42 | 4.63 | 4.31 | 4.37 | 4.37 | -0.46% | 24,593,000 |
| Jun 26, 2025 | 4.75 | 4.75 | 4.29 | 4.39 | 4.39 | -4.98% | 35,923,500 |
| Jun 25, 2025 | 4.22 | 4.68 | 4.15 | 4.62 | 4.62 | 11.59% | 58,260,000 |
| Jun 24, 2025 | 3.86 | 4.18 | 3.86 | 4.14 | 4.14 | 8.09% | 25,203,000 |
| Jun 23, 2025 | 3.71 | 3.87 | 3.71 | 3.83 | 3.83 | 1.32% | 3,467,500 |
| Jun 20, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | - | 5,157,000 |
| Jun 19, 2025 | 3.87 | 3.92 | 3.75 | 3.78 | 3.78 | -3.82% | 6,745,000 |
| Jun 18, 2025 | 4.00 | 4.02 | 3.88 | 3.93 | 3.93 | -1.50% | 6,861,500 |
| Jun 17, 2025 | 3.94 | 4.02 | 3.91 | 3.99 | 3.99 | 1.27% | 9,467,000 |
| Jun 16, 2025 | 3.72 | 3.95 | 3.71 | 3.94 | 3.94 | 4.23% | 13,503,000 |
| Jun 13, 2025 | 3.86 | 3.88 | 3.78 | 3.78 | 3.72 | -2.07% | 6,130,500 |
| Jun 12, 2025 | 3.83 | 3.91 | 3.79 | 3.86 | 3.80 | 1.31% | 8,419,500 |
| Jun 11, 2025 | 3.74 | 3.87 | 3.73 | 3.81 | 3.75 | 2.70% | 13,842,000 |
| Jun 10, 2025 | 3.74 | 3.77 | 3.67 | 3.71 | 3.65 | -1.07% | 5,387,000 |
| Jun 9, 2025 | 3.73 | 3.79 | 3.68 | 3.75 | 3.69 | 2.18% | 6,590,500 |
| Jun 6, 2025 | 3.74 | 3.74 | 3.67 | 3.67 | 3.61 | -0.81% | 2,497,000 |
| Jun 5, 2025 | 3.73 | 3.73 | 3.66 | 3.70 | 3.64 | 0.54% | 5,909,000 |
| Jun 4, 2025 | 3.66 | 3.72 | 3.64 | 3.68 | 3.62 | 1.38% | 6,783,000 |
| Jun 3, 2025 | 3.61 | 3.68 | 3.60 | 3.63 | 3.57 | 1.40% | 3,126,000 |
| Jun 2, 2025 | 3.56 | 3.65 | 3.50 | 3.58 | 3.52 | -1.65% | 394,500 |
| May 30, 2025 | 3.66 | 3.66 | 3.61 | 3.64 | 3.58 | -0.55% | 2,229,000 |
| May 29, 2025 | 3.62 | 3.66 | 3.61 | 3.66 | 3.60 | 1.67% | 2,804,500 |
| May 28, 2025 | 3.62 | 3.65 | 3.59 | 3.60 | 3.54 | -0.55% | 1,059,000 |
| May 27, 2025 | 3.61 | 3.67 | 3.60 | 3.62 | 3.56 | 0.56% | 2,117,000 |
| May 26, 2025 | 3.55 | 3.64 | 3.55 | 3.60 | 3.54 | 0.84% | 1,923,500 |
| May 23, 2025 | 3.58 | 3.63 | 3.56 | 3.57 | 3.51 | -0.28% | 2,333,000 |