Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.72
+0.13 (1.97%)
Aug 28, 2025, 3:44 PM HKT

HKG:1456 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256.646.766.496.706.701.67%12,903,500
Aug 27, 20256.806.806.476.596.59-1.93%17,324,000
Aug 26, 20256.997.096.706.726.72-4.00%18,578,500
Aug 25, 20257.197.236.817.007.00-0.57%26,480,000
Aug 22, 20256.997.206.927.047.040.57%20,344,000
Aug 21, 20257.237.376.877.007.00-0.43%14,883,000
Aug 20, 20256.967.086.677.037.030.14%20,445,000
Aug 19, 20257.377.426.957.027.02-3.70%19,433,000
Aug 18, 20257.257.567.077.297.292.97%46,294,500
Aug 15, 20256.537.276.527.087.086.95%64,545,500
Aug 14, 20256.656.826.506.626.621.07%29,528,500
Aug 13, 20256.246.786.196.556.555.82%64,467,000
Aug 12, 20256.076.266.016.196.192.65%20,500,500
Aug 11, 20255.806.055.756.036.034.33%17,314,000
Aug 8, 20255.955.955.765.785.78-2.36%8,259,500
Aug 7, 20256.016.105.905.925.92-0.67%12,520,500
Aug 6, 20255.976.015.885.965.960.17%7,961,000
Aug 5, 20255.865.985.805.955.953.30%15,504,000
Aug 4, 20255.565.765.535.765.761.95%9,639,500
Aug 1, 20255.825.915.605.655.65-2.92%19,237,000
Jul 31, 20256.136.225.765.825.82-5.37%27,809,000
Jul 30, 20256.286.286.066.156.15-2.69%18,079,500
Jul 29, 20256.156.355.976.326.321.12%31,739,500
Jul 28, 20256.406.536.206.256.25-2.19%35,466,000
Jul 25, 20256.286.586.246.396.390.79%36,609,000
Jul 24, 20256.086.356.026.346.345.84%51,341,000
Jul 23, 20255.696.255.695.995.995.46%104,125,000
Jul 22, 20255.765.775.565.685.68-1.39%27,059,500
Jul 21, 20255.675.775.505.765.761.59%41,294,500
Jul 18, 20255.775.825.615.675.67-1.39%28,460,500
Jul 17, 20255.805.885.705.755.750.17%34,672,500
Jul 16, 20255.745.885.565.745.741.06%57,022,310
Jul 15, 20255.936.165.585.685.68-3.73%116,094,000
Jul 14, 20256.117.395.745.905.9010.90%270,287,500
Jul 11, 20254.646.754.615.325.3215.40%280,358,900
Jul 10, 20254.384.664.374.614.615.25%20,190,500
Jul 9, 20254.424.484.354.384.38-0.23%10,172,000
Jul 8, 20254.294.394.274.394.392.09%9,039,000
Jul 7, 20254.264.304.224.304.300.47%3,700,000
Jul 4, 20254.294.404.214.284.28-13,167,000
Jul 3, 20254.264.324.184.284.281.42%9,566,500
Jul 2, 20254.324.324.204.224.22-2.31%7,705,500
Jun 30, 20254.404.404.264.324.32-1.14%11,930,000
Jun 27, 20254.424.634.314.374.37-0.46%24,593,000
Jun 26, 20254.754.754.294.394.39-4.98%35,923,500
Jun 25, 20254.224.684.154.624.6211.59%58,260,000
Jun 24, 20253.864.183.864.144.148.09%25,203,000
Jun 23, 20253.713.873.713.833.831.32%3,467,500
Jun 20, 20253.823.833.753.783.78-5,157,000
Jun 19, 20253.873.923.753.783.78-3.82%6,745,000