Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 3.320
-0.015 (-0.45%)
Nov 9, 2026, 4:08 PM HKT
HKG:1456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.45% | 845,500 |
| Nov 6, 2026 | 3.33 | 3.40 | 3.33 | 3.34 | 3.34 | -2.34% | 2,159,500 |
| Nov 5, 2026 | 3.39 | 3.46 | 3.39 | 3.42 | 3.42 | 0.59% | 1,976,106 |
| Nov 4, 2026 | 3.34 | 3.43 | 3.34 | 3.40 | 3.40 | 1.65% | 2,661,000 |
| Nov 3, 2026 | 3.31 | 3.39 | 3.30 | 3.34 | 3.34 | 1.21% | 1,913,500 |
| Nov 2, 2026 | 3.22 | 3.38 | 3.22 | 3.30 | 3.30 | 2.96% | 3,627,000 |
| Oct 30, 2026 | 3.19 | 3.29 | 3.16 | 3.21 | 3.21 | 0.94% | 2,068,000 |
| Oct 29, 2026 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.16% | 1,453,500 |
| Oct 28, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -0.46% | 1,653,000 |
| Oct 27, 2026 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -0.91% | 1,987,500 |
| Oct 26, 2026 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | -1.05% | 777,000 |
| Oct 23, 2026 | 3.22 | 3.33 | 3.18 | 3.33 | 3.33 | 3.10% | 1,930,500 |
| Oct 22, 2026 | 3.39 | 3.39 | 3.22 | 3.23 | 3.23 | -4.02% | 3,113,500 |
| Oct 21, 2026 | 3.46 | 3.47 | 3.36 | 3.36 | 3.36 | -2.18% | 1,056,000 |
| Oct 20, 2026 | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -2.14% | 2,295,500 |
| Oct 16, 2026 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | - | 961,000 |
| Oct 15, 2026 | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -0.57% | 2,004,000 |
| Oct 14, 2026 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | -0.28% | 763,000 |
| Oct 13, 2026 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -0.42% | 898,000 |
| Oct 12, 2026 | 3.59 | 3.62 | 3.55 | 3.56 | 3.56 | - | 942,500 |
| Oct 9, 2026 | 3.48 | 3.59 | 3.46 | 3.56 | 3.56 | 1.86% | 1,423,500 |
| Oct 8, 2026 | 3.59 | 3.60 | 3.49 | 3.49 | 3.49 | -1.13% | 1,172,000 |
| Oct 7, 2026 | 3.65 | 3.65 | 3.52 | 3.53 | 3.53 | -1.94% | 24,500 |
| Oct 6, 2026 | 3.60 | 3.67 | 3.53 | 3.60 | 3.60 | 1.84% | 160,500 |
| Oct 5, 2026 | 3.50 | 3.54 | 3.44 | 3.54 | 3.54 | 0.86% | 201,500 |
| Oct 2, 2026 | 3.64 | 3.64 | 3.39 | 3.51 | 3.51 | -3.58% | 490,500 |
| 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 |