Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 3.635
+0.010 (0.28%)
Sep 30, 2026, 4:08 PM HKT
HKG:1456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 899,000 |
| Sep 29, 2026 | 3.54 | 3.64 | 3.54 | 3.63 | 3.63 | 2.26% | 1,457,000 |
| Sep 28, 2026 | 3.67 | 3.67 | 3.54 | 3.55 | 3.55 | -0.28% | 1,608,500 |
| Sep 25, 2026 | 3.60 | 3.74 | 3.35 | 3.56 | 3.56 | -3.79% | 539,500 |
| Sep 24, 2026 | 3.73 | 3.73 | 3.66 | 3.70 | 3.70 | -0.81% | 1,408,500 |
| Sep 23, 2026 | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | -0.53% | 1,643,500 |
| Sep 22, 2026 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 948,500 |
| Sep 21, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | 1.34% | 1,781,500 |
| Sep 18, 2026 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | 1.64% | 3,228,500 |
| Sep 17, 2026 | 3.68 | 3.74 | 3.64 | 3.67 | 3.67 | -1.61% | 1,633,000 |
| Sep 16, 2026 | 3.67 | 3.73 | 3.62 | 3.73 | 3.73 | 1.64% | 2,913,500 |
| Sep 15, 2026 | 3.76 | 3.82 | 3.67 | 3.67 | 3.67 | -2.91% | 3,212,500 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -0.66% | 1,601,000 |
| Sep 11, 2026 | 3.86 | 3.89 | 3.78 | 3.80 | 3.80 | -2.31% | 3,340,027 |
| Sep 10, 2026 | 3.89 | 3.89 | 3.83 | 3.89 | 3.89 | 0.39% | 1,499,000 |
| Sep 9, 2026 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.26% | 1,380,500 |
| Sep 8, 2026 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.15% | 3,147,000 |
| Sep 7, 2026 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -2.01% | 2,075,000 |
| Sep 4, 2026 | 3.93 | 4.06 | 3.93 | 3.99 | 3.99 | 2.18% | 3,929,500 |
| Sep 3, 2026 | 3.85 | 4.00 | 3.85 | 3.91 | 3.91 | 1.69% | 3,140,500 |
| Sep 2, 2026 | 3.94 | 3.90 | 3.80 | 3.84 | 3.84 | -1.29% | 2,156,500 |
| Sep 1, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | 1.83% | 2,959,000 |
| Aug 31, 2026 | 3.84 | 3.87 | 3.78 | 3.82 | 3.82 | -0.52% | 1,795,000 |
| Aug 28, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -0.26% | 1,830,000 |
| Aug 27, 2026 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | - | 2,076,500 |
| Aug 26, 2026 | 3.77 | 3.90 | 3.77 | 3.85 | 3.85 | 2.26% | 6,463,500 |
| Aug 25, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -0.79% | 1,446,500 |
| Aug 24, 2026 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | -0.78% | 1,353,000 |
| Aug 21, 2026 | 3.82 | 3.86 | 3.79 | 3.83 | 3.83 | 1.06% | 1,735,000 |
| Aug 20, 2026 | 3.76 | 3.80 | 3.74 | 3.79 | 3.79 | 1.47% | 2,148,000 |
| Aug 19, 2026 | 3.82 | 3.82 | 3.71 | 3.73 | 3.73 | -1.19% | 1,937,000 |
| Aug 18, 2026 | 3.91 | 3.91 | 3.77 | 3.78 | 3.78 | -2.33% | 3,015,000 |
| Aug 17, 2026 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | 0.13% | 874,000 |
| Aug 14, 2026 | 3.92 | 3.92 | 3.84 | 3.86 | 3.86 | -1.28% | 1,239,000 |
| Aug 13, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -0.26% | 2,094,000 |
| Aug 12, 2026 | 3.89 | 3.92 | 3.84 | 3.92 | 3.92 | 0.64% | 1,752,881 |
| Aug 11, 2026 | 3.96 | 4.01 | 3.84 | 3.90 | 3.90 | -2.01% | 4,656,000 |
| Aug 10, 2026 | 3.98 | 4.05 | 3.97 | 3.98 | 3.98 | 0.13% | 2,301,000 |
| Aug 7, 2026 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -0.25% | 1,235,500 |
| Aug 6, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -1.49% | 2,005,335 |
| Aug 5, 2026 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | - | 1,669,000 |
| Aug 4, 2026 | 3.97 | 4.04 | 3.96 | 4.04 | 4.04 | 0.75% | 1,947,784 |
| Aug 3, 2026 | 4.03 | 4.03 | 3.93 | 4.01 | 4.01 | 0.50% | 1,397,578 |
| Jul 31, 2026 | 4.03 | 4.06 | 3.98 | 3.99 | 3.99 | - | 1,944,000 |
| Jul 30, 2026 | 4.03 | 4.06 | 3.93 | 3.99 | 3.99 | -0.99% | 2,441,000 |
| Jul 29, 2026 | 3.99 | 4.03 | 3.96 | 4.03 | 4.03 | 1.77% | 2,198,000 |
| Jul 28, 2026 | 4.01 | 4.01 | 3.89 | 3.96 | 3.96 | -0.25% | 1,900,500 |
| Jul 27, 2026 | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | 0.25% | 942,500 |
| Jul 24, 2026 | 4.09 | 4.09 | 3.95 | 3.96 | 3.96 | -2.94% | 1,106,000 |
| Jul 23, 2026 | 4.06 | 4.14 | 4.01 | 4.08 | 4.08 | 2.00% | 1,684,500 |