Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 6.41
+0.15 (2.40%)
Sep 30, 2025, 4:08 PM HKT
HKG:1456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.35 | 6.46 | 6.22 | 6.41 | 6.41 | 2.40% | 11,911,000 |
| Sep 29, 2025 | 5.72 | 6.44 | 5.72 | 6.26 | 6.26 | 8.87% | 26,086,700 |
| Sep 26, 2025 | 5.81 | 5.97 | 5.70 | 5.75 | 5.75 | -2.21% | 4,235,000 |
| Sep 25, 2025 | 5.90 | 5.95 | 5.86 | 5.88 | 5.88 | -0.17% | 4,549,000 |
| Sep 24, 2025 | 5.82 | 6.03 | 5.78 | 5.89 | 5.89 | 0.86% | 8,546,500 |
| Sep 23, 2025 | 6.11 | 6.11 | 5.80 | 5.84 | 5.84 | -4.42% | 13,646,000 |
| Sep 22, 2025 | 6.24 | 6.24 | 6.06 | 6.11 | 6.11 | -0.65% | 7,463,000 |
| Sep 19, 2025 | 6.32 | 6.32 | 6.11 | 6.15 | 6.15 | -2.23% | 5,651,000 |
| Sep 18, 2025 | 6.42 | 6.42 | 6.09 | 6.29 | 6.29 | -1.26% | 13,479,000 |
| Sep 17, 2025 | 6.33 | 6.44 | 6.30 | 6.37 | 6.37 | 0.79% | 8,891,000 |
| Sep 16, 2025 | 6.34 | 6.49 | 6.18 | 6.32 | 6.32 | -0.63% | 10,877,500 |
| Sep 15, 2025 | 6.41 | 6.46 | 6.27 | 6.36 | 6.36 | -1.40% | 7,674,500 |
| Sep 12, 2025 | 6.57 | 6.57 | 6.40 | 6.45 | 6.45 | -0.77% | 6,293,500 |
| Sep 11, 2025 | 6.20 | 6.56 | 6.20 | 6.50 | 6.50 | 3.17% | 12,632,000 |
| Sep 10, 2025 | 6.31 | 6.42 | 6.23 | 6.30 | 6.30 | 0.16% | 9,552,000 |
| Sep 9, 2025 | 6.13 | 6.34 | 6.08 | 6.29 | 6.29 | 2.44% | 17,429,000 |
| Sep 8, 2025 | 6.16 | 6.21 | 6.08 | 6.14 | 6.14 | -0.16% | 6,806,500 |
| Sep 5, 2025 | 6.17 | 6.22 | 6.06 | 6.15 | 6.15 | 0.16% | 12,571,500 |
| Sep 4, 2025 | 6.27 | 6.31 | 6.08 | 6.14 | 6.14 | -1.60% | 9,815,000 |
| Sep 3, 2025 | 6.60 | 6.64 | 6.21 | 6.24 | 6.24 | -5.02% | 13,885,000 |
| Sep 2, 2025 | 6.61 | 6.66 | 6.40 | 6.57 | 6.57 | - | 12,499,000 |
| Sep 1, 2025 | 6.79 | 6.79 | 6.52 | 6.57 | 6.57 | -1.79% | 13,151,000 |
| Aug 29, 2025 | 6.99 | 7.03 | 6.66 | 6.69 | 6.69 | -0.15% | 23,064,500 |
| Aug 28, 2025 | 6.64 | 6.76 | 6.49 | 6.70 | 6.70 | 1.67% | 12,951,000 |
| Aug 27, 2025 | 6.80 | 6.80 | 6.47 | 6.59 | 6.59 | -1.93% | 17,324,000 |
| Aug 26, 2025 | 6.99 | 7.09 | 6.70 | 6.72 | 6.72 | -4.00% | 18,578,500 |
| Aug 25, 2025 | 7.19 | 7.23 | 6.81 | 7.00 | 7.00 | -0.57% | 26,480,000 |
| Aug 22, 2025 | 6.99 | 7.20 | 6.92 | 7.04 | 7.04 | 0.57% | 20,344,000 |
| Aug 21, 2025 | 7.23 | 7.37 | 6.87 | 7.00 | 7.00 | -0.43% | 14,883,000 |
| Aug 20, 2025 | 6.96 | 7.08 | 6.67 | 7.03 | 7.03 | 0.14% | 20,445,000 |
| Aug 19, 2025 | 7.37 | 7.42 | 6.95 | 7.02 | 7.02 | -3.70% | 19,433,000 |
| Aug 18, 2025 | 7.25 | 7.56 | 7.07 | 7.29 | 7.29 | 2.97% | 46,294,500 |
| Aug 15, 2025 | 6.53 | 7.27 | 6.52 | 7.08 | 7.08 | 6.95% | 64,545,500 |
| Aug 14, 2025 | 6.65 | 6.82 | 6.50 | 6.62 | 6.62 | 1.07% | 29,528,500 |
| Aug 13, 2025 | 6.24 | 6.78 | 6.19 | 6.55 | 6.55 | 5.82% | 64,467,000 |
| Aug 12, 2025 | 6.07 | 6.26 | 6.01 | 6.19 | 6.19 | 2.65% | 20,500,500 |
| Aug 11, 2025 | 5.80 | 6.05 | 5.75 | 6.03 | 6.03 | 4.33% | 17,314,000 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.76 | 5.78 | 5.78 | -2.36% | 8,259,500 |
| Aug 7, 2025 | 6.01 | 6.10 | 5.90 | 5.92 | 5.92 | -0.67% | 12,520,500 |
| Aug 6, 2025 | 5.97 | 6.01 | 5.88 | 5.96 | 5.96 | 0.17% | 7,961,000 |
| Aug 5, 2025 | 5.86 | 5.98 | 5.80 | 5.95 | 5.95 | 3.30% | 15,504,000 |
| Aug 4, 2025 | 5.56 | 5.76 | 5.53 | 5.76 | 5.76 | 1.95% | 9,639,500 |
| 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 |