Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong · Delayed Price · Currency is HKD 3.840
+0.055 (1.45%)
Aug 21, 2026, 2:01 PM HKT
HKG:1456 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -0.99% | 1,952,285 |
| Jul 21, 2026 | 4.02 | 4.17 | 4.02 | 4.04 | 4.04 | 1.51% | 3,255,000 |
| Jul 20, 2026 | 3.88 | 4.02 | 3.86 | 3.98 | 3.98 | 3.65% | 3,141,000 |
| Jul 17, 2026 | 4.02 | 4.02 | 3.77 | 3.84 | 3.84 | -2.78% | 5,465,000 |
| Jul 16, 2026 | 3.95 | 4.01 | 3.94 | 3.95 | 3.95 | - | 1,721,000 |
| Jul 15, 2026 | 3.84 | 4.03 | 3.78 | 3.95 | 3.95 | 3.95% | 6,232,526 |
| Jul 14, 2026 | 3.75 | 3.83 | 3.67 | 3.80 | 3.80 | 1.06% | 3,734,000 |
| Jul 13, 2026 | 3.86 | 3.86 | 3.72 | 3.76 | 3.76 | -1.57% | 2,941,000 |
| Jul 10, 2026 | 3.87 | 3.95 | 3.82 | 3.82 | 3.82 | -1.29% | 2,566,000 |
| Jul 9, 2026 | 3.83 | 3.90 | 3.79 | 3.87 | 3.87 | 0.78% | 2,646,000 |
| Jul 8, 2026 | 3.91 | 3.91 | 3.81 | 3.84 | 3.84 | -0.26% | 2,622,000 |
| Jul 7, 2026 | 4.06 | 4.06 | 3.85 | 3.85 | 3.85 | -4.47% | 2,375,500 |
| Jul 6, 2026 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | - | 2,134,500 |
| Jul 3, 2026 | 4.01 | 4.08 | 3.97 | 4.03 | 4.03 | 1.51% | 2,791,000 |
| Jul 2, 2026 | 4.01 | 4.08 | 3.92 | 3.97 | 3.97 | 1.79% | 3,565,000 |
| Jun 30, 2026 | 3.87 | 3.95 | 3.84 | 3.90 | 3.90 | 0.52% | 2,612,500 |
| Jun 29, 2026 | 3.91 | 3.98 | 3.88 | 3.88 | 3.88 | -0.26% | 2,343,000 |
| Jun 26, 2026 | 3.99 | 4.05 | 3.83 | 3.89 | 3.89 | -3.23% | 3,604,500 |
| Jun 25, 2026 | 3.97 | 4.09 | 3.90 | 4.02 | 4.02 | 2.03% | 5,192,000 |
| Jun 24, 2026 | 4.19 | 4.23 | 3.94 | 3.94 | 3.94 | -4.37% | 3,533,500 |
| Jun 23, 2026 | 4.14 | 4.30 | 4.07 | 4.12 | 4.12 | -0.48% | 4,491,000 |
| Jun 22, 2026 | 3.90 | 4.22 | 3.88 | 4.14 | 4.14 | 5.61% | 5,849,500 |
| Jun 18, 2026 | 4.04 | 4.05 | 3.87 | 3.92 | 3.92 | -2.75% | 3,997,000 |
| Jun 17, 2026 | 4.12 | 4.18 | 4.07 | 4.10 | 4.03 | -0.49% | 2,203,286 |
| Jun 16, 2026 | 4.14 | 4.17 | 4.09 | 4.12 | 4.05 | -0.24% | 2,484,000 |
| Jun 15, 2026 | 4.10 | 4.29 | 4.08 | 4.13 | 4.06 | 2.48% | 4,454,500 |
| Jun 12, 2026 | 3.91 | 4.17 | 3.91 | 4.03 | 3.96 | 1.26% | 6,357,100 |
| Jun 11, 2026 | 3.84 | 3.99 | 3.83 | 3.98 | 3.91 | 1.79% | 2,973,500 |
| Jun 10, 2026 | 3.75 | 3.93 | 3.75 | 3.91 | 3.84 | 3.44% | 3,664,000 |