Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 5.37
-0.03 (-0.56%)
Jan 21, 2026, 1:24 PM HKT
HKG:1456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.39 | 5.40 | 5.35 | 5.36 | - | -0.74% | 722,500 |
| Jan 20, 2026 | 5.39 | 5.45 | 5.34 | 5.40 | 5.40 | 0.19% | 3,319,500 |
| Jan 19, 2026 | 5.62 | 5.62 | 5.37 | 5.39 | 5.39 | 0.56% | 9,418,500 |
| Jan 16, 2026 | 5.50 | 5.55 | 5.34 | 5.36 | 5.36 | -1.47% | 2,117,000 |
| Jan 15, 2026 | 5.47 | 5.51 | 5.40 | 5.44 | 5.44 | -0.73% | 3,611,500 |
| Jan 14, 2026 | 5.54 | 5.63 | 5.44 | 5.48 | 5.48 | 0.18% | 6,216,500 |
| Jan 13, 2026 | 5.49 | 5.57 | 5.40 | 5.47 | 5.47 | - | 5,871,000 |
| Jan 12, 2026 | 5.38 | 5.49 | 5.26 | 5.47 | 5.47 | 2.43% | 8,634,500 |
| Jan 9, 2026 | 5.30 | 5.38 | 5.25 | 5.34 | 5.34 | 0.75% | 4,359,000 |
| Jan 8, 2026 | 5.47 | 5.47 | 5.28 | 5.30 | 5.30 | -3.11% | 4,228,000 |
| Jan 7, 2026 | 5.62 | 5.63 | 5.47 | 5.47 | 5.47 | -2.67% | 6,728,000 |
| Jan 6, 2026 | 5.30 | 5.67 | 5.30 | 5.62 | 5.62 | 7.46% | 10,802,000 |
| Jan 5, 2026 | 5.21 | 5.38 | 5.10 | 5.23 | 5.23 | -0.38% | 5,183,000 |
| Jan 2, 2026 | 5.62 | 5.62 | 5.15 | 5.25 | 5.25 | 0.77% | 426,500 |
| Dec 31, 2025 | 5.26 | 5.28 | 5.19 | 5.21 | 5.21 | 0.19% | 1,102,500 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.14 | 5.20 | 5.20 | 0.19% | 4,026,687 |
| Dec 29, 2025 | 5.29 | 5.36 | 5.19 | 5.19 | 5.19 | -0.57% | 3,647,500 |
| Dec 24, 2025 | 5.23 | 5.25 | 5.18 | 5.22 | 5.22 | 0.38% | 786,917 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.20 | 5.20 | 5.20 | -1.89% | 4,279,000 |
| Dec 22, 2025 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -1.12% | 3,134,000 |
| Dec 19, 2025 | 5.36 | 5.42 | 5.30 | 5.36 | 5.36 | 0.75% | 2,468,000 |
| Dec 18, 2025 | 5.40 | 5.46 | 5.32 | 5.32 | 5.32 | -2.74% | 3,092,500 |
| Dec 17, 2025 | 5.56 | 5.57 | 5.32 | 5.47 | 5.47 | -0.36% | 5,492,000 |
| Dec 16, 2025 | 5.54 | 5.58 | 5.41 | 5.49 | 5.49 | - | 6,472,000 |
| Dec 15, 2025 | 5.45 | 5.61 | 5.35 | 5.49 | 5.49 | 0.55% | 4,544,500 |
| Dec 12, 2025 | 5.30 | 5.54 | 5.22 | 5.46 | 5.46 | 4.40% | 12,387,000 |
| Dec 11, 2025 | 5.36 | 5.36 | 5.18 | 5.23 | 5.23 | -2.06% | 2,097,000 |
| Dec 10, 2025 | 5.48 | 5.48 | 5.26 | 5.34 | 5.34 | -1.11% | 6,070,500 |
| Dec 9, 2025 | 5.69 | 5.69 | 5.37 | 5.40 | 5.40 | -3.74% | 3,742,000 |
| Dec 8, 2025 | 5.68 | 5.83 | 5.59 | 5.61 | 5.61 | 0.72% | 6,429,000 |
| Dec 5, 2025 | 5.44 | 5.69 | 5.35 | 5.57 | 5.57 | 3.34% | 5,135,500 |
| Dec 4, 2025 | 5.38 | 5.44 | 5.36 | 5.39 | 5.39 | - | 1,486,000 |
| Dec 3, 2025 | 5.50 | 5.57 | 5.38 | 5.39 | 5.39 | -0.74% | 1,847,500 |
| Dec 2, 2025 | 5.38 | 5.54 | 5.38 | 5.43 | 5.43 | -0.18% | 1,541,000 |
| Dec 1, 2025 | 5.31 | 5.56 | 5.31 | 5.44 | 5.44 | 2.06% | 3,229,500 |
| Nov 28, 2025 | 5.31 | 5.36 | 5.26 | 5.33 | 5.33 | 0.19% | 1,350,000 |
| Nov 27, 2025 | 5.31 | 5.38 | 5.28 | 5.32 | 5.32 | 0.38% | 2,338,500 |
| Nov 26, 2025 | 5.38 | 5.41 | 5.30 | 5.30 | 5.30 | -1.30% | 1,859,000 |
| Nov 25, 2025 | 5.34 | 5.43 | 5.30 | 5.37 | 5.37 | 0.56% | 1,404,500 |
| Nov 24, 2025 | 5.36 | 5.36 | 5.27 | 5.34 | 5.34 | 1.71% | 1,555,500 |
| Nov 21, 2025 | 5.51 | 5.51 | 5.25 | 5.25 | 5.25 | -4.89% | 3,205,000 |
| Nov 20, 2025 | 5.66 | 5.79 | 5.50 | 5.52 | 5.52 | -0.18% | 3,033,000 |
| Nov 19, 2025 | 5.64 | 5.66 | 5.48 | 5.53 | 5.53 | -1.25% | 2,368,000 |
| Nov 18, 2025 | 5.73 | 5.77 | 5.58 | 5.60 | 5.60 | -2.27% | 2,942,500 |
| Nov 17, 2025 | 5.80 | 5.82 | 5.72 | 5.73 | 5.73 | -0.87% | 3,621,000 |
| Nov 14, 2025 | 5.82 | 5.89 | 5.78 | 5.78 | 5.78 | -1.70% | 4,713,000 |
| Nov 13, 2025 | 5.80 | 5.91 | 5.79 | 5.88 | 5.88 | 1.38% | 3,391,500 |
| Nov 12, 2025 | 5.86 | 5.87 | 5.79 | 5.80 | 5.80 | -0.85% | 1,727,500 |
| Nov 11, 2025 | 5.93 | 5.93 | 5.82 | 5.85 | 5.85 | -0.68% | 1,626,000 |
| Nov 10, 2025 | 5.75 | 5.90 | 5.74 | 5.89 | 5.89 | 2.79% | 3,212,500 |