Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 4.000
-0.170 (-4.08%)
May 28, 2026, 4:08 PM HKT
HKG:1456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.23 | 4.23 | 3.93 | 4.00 | 4.00 | -4.08% | 4,797,000 |
| May 27, 2026 | 4.24 | 4.32 | 4.16 | 4.17 | 4.17 | -1.42% | 1,391,500 |
| May 26, 2026 | 4.23 | 4.39 | 4.20 | 4.23 | 4.23 | - | 4,343,000 |
| May 22, 2026 | 4.39 | 4.42 | 4.23 | 4.23 | 4.23 | -1.86% | 3,100,000 |
| May 21, 2026 | 4.38 | 4.63 | 4.31 | 4.31 | 4.31 | -2.49% | 5,259,000 |
| May 20, 2026 | 4.32 | 4.44 | 4.31 | 4.42 | 4.42 | 1.84% | 2,920,500 |
| May 19, 2026 | 4.40 | 4.45 | 4.29 | 4.34 | 4.34 | -0.69% | 3,205,500 |
| May 18, 2026 | 4.48 | 4.48 | 4.30 | 4.37 | 4.37 | -1.35% | 6,559,000 |
| May 15, 2026 | 4.53 | 4.55 | 4.37 | 4.43 | 4.43 | -1.99% | 3,406,500 |
| May 14, 2026 | 4.64 | 4.71 | 4.50 | 4.52 | 4.52 | -2.59% | 3,551,623 |
| May 13, 2026 | 4.66 | 4.67 | 4.55 | 4.64 | 4.64 | -0.85% | 3,450,500 |
| May 12, 2026 | 4.70 | 4.75 | 4.62 | 4.68 | 4.68 | - | 4,270,000 |
| May 11, 2026 | 4.65 | 4.70 | 4.53 | 4.68 | 4.68 | 1.96% | 4,969,500 |
| May 8, 2026 | 4.70 | 4.70 | 4.58 | 4.59 | 4.59 | -2.75% | 2,659,000 |
| May 7, 2026 | 4.67 | 4.74 | 4.67 | 4.72 | 4.72 | 1.29% | 2,422,000 |
| May 6, 2026 | 4.68 | 4.74 | 4.57 | 4.66 | 4.66 | 0.87% | 3,483,500 |
| May 5, 2026 | 4.59 | 4.62 | 4.52 | 4.62 | 4.62 | -1.07% | 241,500 |
| May 4, 2026 | 4.79 | 4.79 | 4.62 | 4.67 | 4.67 | 1.08% | 186,500 |
| Apr 30, 2026 | 4.64 | 4.75 | 4.62 | 4.62 | 4.62 | -0.43% | 2,412,000 |
| Apr 29, 2026 | 4.67 | 4.68 | 4.59 | 4.64 | 4.64 | 1.09% | 2,456,000 |
| Apr 28, 2026 | 4.50 | 4.74 | 4.45 | 4.59 | 4.59 | 3.38% | 6,364,500 |
| Apr 27, 2026 | 4.48 | 4.52 | 4.43 | 4.44 | 4.44 | -0.89% | 3,120,500 |
| Apr 24, 2026 | 4.57 | 4.57 | 4.45 | 4.48 | 4.48 | -0.67% | 1,791,500 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.49 | 4.51 | 4.51 | -1.96% | 1,734,500 |
| Apr 22, 2026 | 4.58 | 4.69 | 4.52 | 4.60 | 4.60 | 0.88% | 2,216,000 |
| Apr 21, 2026 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -1.72% | 1,522,000 |
| Apr 20, 2026 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | - | 2,251,000 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -1.69% | 2,029,500 |
| Apr 16, 2026 | 4.65 | 4.77 | 4.65 | 4.72 | 4.72 | 1.94% | 2,940,000 |
| Apr 15, 2026 | 4.74 | 4.76 | 4.62 | 4.63 | 4.63 | -1.28% | 1,922,000 |
| Apr 14, 2026 | 4.70 | 4.81 | 4.61 | 4.69 | 4.69 | 0.43% | 6,339,500 |
| Apr 13, 2026 | 4.55 | 4.70 | 4.50 | 4.67 | 4.67 | 2.41% | 5,942,500 |
| Apr 10, 2026 | 4.42 | 4.84 | 4.41 | 4.56 | 4.56 | 4.83% | 15,868,000 |
| Apr 9, 2026 | 4.43 | 4.45 | 4.35 | 4.35 | 4.35 | -2.25% | 1,870,500 |
| Apr 8, 2026 | 4.34 | 4.56 | 4.34 | 4.45 | 4.45 | 4.71% | 5,644,000 |
| Apr 2, 2026 | 4.26 | 4.30 | 4.23 | 4.25 | 4.25 | -0.70% | 1,264,000 |
| Apr 1, 2026 | 4.32 | 4.38 | 4.28 | 4.28 | 4.28 | 0.94% | 2,905,000 |
| Mar 31, 2026 | 4.26 | 4.38 | 4.22 | 4.24 | 4.24 | -1.17% | 2,027,500 |
| Mar 30, 2026 | 4.37 | 4.37 | 4.24 | 4.29 | 4.29 | -1.38% | 3,273,000 |
| Mar 27, 2026 | 4.31 | 4.40 | 4.24 | 4.35 | 4.35 | 0.93% | 1,959,000 |
| Mar 26, 2026 | 4.46 | 4.48 | 4.31 | 4.31 | 4.31 | -3.79% | 2,490,000 |
| Mar 25, 2026 | 4.42 | 4.52 | 4.42 | 4.48 | 4.48 | 1.59% | 3,865,000 |
| Mar 24, 2026 | 4.50 | 4.55 | 4.40 | 4.41 | 4.41 | -1.78% | 10,688,500 |
| Mar 23, 2026 | 4.58 | 4.58 | 4.38 | 4.49 | 4.49 | -2.81% | 7,952,000 |
| Mar 20, 2026 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | -0.65% | 2,370,000 |
| Mar 19, 2026 | 4.69 | 4.69 | 4.62 | 4.65 | 4.65 | -1.06% | 1,842,500 |
| Mar 18, 2026 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | - | 1,443,500 |
| Mar 17, 2026 | 4.64 | 4.87 | 4.65 | 4.70 | 4.70 | 0.86% | 4,970,500 |
| Mar 16, 2026 | 4.62 | 4.67 | 4.60 | 4.66 | 4.66 | 0.22% | 2,049,500 |
| Mar 13, 2026 | 4.71 | 4.74 | 4.63 | 4.65 | 4.65 | -1.06% | 2,735,000 |