Guoco Group Limited 0053
HKEX · Hong Kong SAR China · Consumer Services
HKD 71.500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 71.50 | 0.00% | HKD 71.50 | HKD 71.50 | HKD 71.50 | 0 |
| 2026-09-29 | HKD 71.50 | 0.00% | HKD 71.00 | HKD 71.60 | HKD 71.00 | 24.00K |
| 2026-09-28 | HKD 71.50 | 0.00% | HKD 71.50 | HKD 71.50 | HKD 71.50 | 0 |
| 2026-09-25 | HKD 71.50 | -0.42% | HKD 72.00 | HKD 72.00 | HKD 71.50 | 6.00K |
| 2026-09-24 | HKD 71.80 | +0.42% | HKD 71.75 | HKD 71.80 | HKD 71.60 | 8.00K |
| 2026-09-23 | HKD 71.50 | 0.00% | HKD 71.50 | HKD 71.60 | HKD 71.30 | 14.00K |
| 2026-09-22 | HKD 71.50 | +0.85% | HKD 70.70 | HKD 71.50 | HKD 70.50 | 3.00K |
| 2026-09-21 | HKD 70.90 | -1.32% | HKD 71.00 | HKD 71.00 | HKD 70.00 | 25.03K |
| 2026-09-18 | HKD 71.85 | +1.63% | HKD 71.85 | HKD 71.85 | HKD 71.85 | 1.00K |
| 2026-09-17 | HKD 70.70 | 0.00% | HKD 70.70 | HKD 70.70 | HKD 70.70 | 0 |
| 2026-09-16 | HKD 70.70 | 0.00% | HKD 70.70 | HKD 70.70 | HKD 70.70 | 0 |
| 2026-09-15 | HKD 70.70 | -0.42% | HKD 71.00 | HKD 71.00 | HKD 70.50 | 10.00K |
| 2026-09-14 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 0 |
| 2026-09-11 | HKD 71.00 | 0.00% | HKD 71.50 | HKD 71.50 | HKD 70.55 | 16.00K |
| 2026-09-10 | HKD 71.00 | -1.39% | HKD 71.50 | HKD 71.50 | HKD 71.00 | 4.00K |
| 2026-09-09 | HKD 72.00 | +0.56% | HKD 72.10 | HKD 72.10 | HKD 71.70 | 7.00K |
| 2026-09-08 | HKD 71.60 | -0.56% | HKD 71.95 | HKD 72.45 | HKD 71.60 | 10.00K |
| 2026-09-07 | HKD 72.00 | 0.00% | HKD 72.00 | HKD 72.00 | HKD 72.00 | 0 |
| 2026-09-04 | HKD 72.00 | +0.56% | HKD 72.00 | HKD 72.00 | HKD 72.00 | 2.00K |
| 2026-09-03 | HKD 71.60 | -0.56% | HKD 71.60 | HKD 71.60 | HKD 71.60 | 1.00K |
| 2026-09-02 | HKD 72.00 | +1.41% | HKD 71.00 | HKD 72.00 | HKD 71.00 | 2.00K |
| 2026-09-01 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 8.00K |
| 2026-08-31 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 0 |
| 2026-08-28 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 1.00K |
| 2026-08-27 | HKD 71.00 | +1.21% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 1.00K |
| 2026-08-26 | HKD 70.15 | -1.89% | HKD 71.50 | HKD 71.50 | HKD 70.00 | 11.00K |
| 2026-08-25 | HKD 71.50 | 0.00% | HKD 71.50 | HKD 71.50 | HKD 71.50 | 0 |
| 2026-08-24 | HKD 71.50 | -1.24% | HKD 71.00 | HKD 72.00 | HKD 70.30 | 4.00K |
| 2026-08-21 | HKD 72.40 | +0.70% | HKD 72.00 | HKD 72.40 | HKD 71.75 | 12.00K |
| 2026-08-20 | HKD 71.90 | +1.13% | HKD 71.50 | HKD 71.90 | HKD 71.50 | 6.00K |
| 2026-08-19 | HKD 71.10 | +0.14% | HKD 71.10 | HKD 71.10 | HKD 71.10 | 0 |
| 2026-08-18 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 0 |
| 2026-08-17 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 0 |
| 2026-08-14 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 0 |
| 2026-08-13 | HKD 71.00 | 0.00% | HKD 71.00 | HKD 71.00 | HKD 71.00 | 2.00K |
| 2026-08-12 | HKD 71.00 | -0.42% | HKD 71.10 | HKD 71.10 | HKD 71.00 | 16.00K |
| 2026-08-11 | HKD 71.30 | +0.28% | HKD 71.15 | HKD 71.30 | HKD 71.00 | 12.00K |
| 2026-08-10 | HKD 71.10 | -0.77% | HKD 71.10 | HKD 71.10 | HKD 71.10 | 3.00K |
| 2026-08-07 | HKD 71.65 | +0.21% | HKD 71.65 | HKD 71.65 | HKD 71.65 | 2.00K |
| 2026-08-06 | HKD 71.50 | +0.70% | HKD 71.00 | HKD 71.50 | HKD 71.00 | 12.00K |
| 2026-08-05 | HKD 71.00 | +0.71% | HKD 70.80 | HKD 71.00 | HKD 70.80 | 7.00K |
| 2026-08-04 | HKD 70.50 | 0.00% | HKD 70.50 | HKD 70.50 | HKD 70.50 | 0 |
| 2026-08-03 | HKD 70.50 | +0.36% | HKD 70.15 | HKD 70.50 | HKD 70.10 | 3.00K |
| 2026-07-31 | HKD 70.25 | 0.00% | HKD 70.25 | HKD 70.25 | HKD 70.25 | 1.00K |
| 2026-07-30 | HKD 70.25 | +0.21% | HKD 70.20 | HKD 70.30 | HKD 70.20 | 8.00K |
| 2026-07-29 | HKD 70.10 | -0.50% | HKD 70.35 | HKD 70.35 | HKD 70.00 | 7.00K |
| 2026-07-28 | HKD 70.45 | +0.64% | HKD 70.30 | HKD 70.45 | HKD 70.30 | 3.00K |
| 2026-07-27 | HKD 70.00 | -0.43% | HKD 70.00 | HKD 70.00 | HKD 69.70 | 6.00K |
| 2026-07-24 | HKD 70.30 | 0.00% | HKD 70.30 | HKD 70.30 | HKD 70.30 | 3.00K |
| 2026-07-23 | HKD 70.30 | +0.43% | HKD 70.10 | HKD 70.30 | HKD 70.10 | 5.00K |
| 2026-07-22 | HKD 70.00 | -0.64% | HKD 70.00 | HKD 70.00 | HKD 70.00 | 2.00K |
| 2026-07-21 | HKD 70.45 | +0.64% | HKD 70.50 | HKD 70.50 | HKD 70.00 | 12.00K |
| 2026-07-20 | HKD 70.00 | -0.07% | HKD 70.00 | HKD 70.00 | HKD 70.00 | 3.00K |
| 2026-07-17 | HKD 70.05 | +0.21% | HKD 69.80 | HKD 70.80 | HKD 69.50 | 10.89K |
| 2026-07-16 | HKD 69.90 | 0.00% | HKD 70.30 | HKD 70.30 | HKD 69.55 | 4.00K |
| 2026-07-15 | HKD 69.90 | +1.30% | HKD 69.65 | HKD 69.90 | HKD 69.60 | 6.00K |
| 2026-07-14 | HKD 69.00 | 0.00% | HKD 69.00 | HKD 69.00 | HKD 68.80 | 9.00K |
| 2026-07-13 | HKD 69.00 | +1.02% | HKD 69.00 | HKD 69.00 | HKD 69.00 | 5.00K |
| 2026-07-10 | HKD 68.30 | +0.29% | HKD 68.30 | HKD 68.30 | HKD 68.00 | 5.00K |
| 2026-07-09 | HKD 68.10 | 0.00% | HKD 68.10 | HKD 68.10 | HKD 68.10 | 0 |
| 2026-07-08 | HKD 68.10 | 0.00% | HKD 68.10 | HKD 68.10 | HKD 68.10 | 0 |
| 2026-07-07 | HKD 68.10 | +1.64% | HKD 67.80 | HKD 68.65 | HKD 67.55 | 19.00K |
| 2026-07-06 | HKD 67.00 | -0.67% | HKD 67.70 | HKD 67.70 | HKD 67.00 | 3.00K |
| 2026-07-03 | HKD 67.45 | -0.59% | HKD 67.45 | HKD 67.45 | HKD 67.45 | 1.00K |
| 2026-07-02 | HKD 67.85 | +1.50% | HKD 67.85 | HKD 67.85 | HKD 67.85 | 0 |
| 2026-06-30 | HKD 66.85 | 0.00% | HKD 66.70 | HKD 66.70 | HKD 66.65 | 10.00K |
| 2026-06-29 | HKD 66.85 | +0.53% | HKD 66.85 | HKD 66.85 | HKD 66.85 | 0 |
| 2026-06-26 | HKD 66.50 | -2.21% | HKD 67.70 | HKD 68.00 | HKD 66.50 | 31.00K |
| 2026-06-25 | HKD 68.00 | -0.44% | HKD 68.20 | HKD 68.50 | HKD 68.00 | 12.00K |
| 2026-06-24 | HKD 68.30 | -0.22% | HKD 68.45 | HKD 68.80 | HKD 68.10 | 8.50K |
| 2026-06-23 | HKD 68.45 | +0.66% | HKD 68.00 | HKD 68.45 | HKD 67.50 | 7.00K |
| 2026-06-22 | HKD 68.00 | -0.44% | HKD 67.50 | HKD 68.30 | HKD 67.50 | 6.00K |
| 2026-06-18 | HKD 68.30 | +0.29% | HKD 68.30 | HKD 68.70 | HKD 68.30 | 8.00K |
| 2026-06-17 | HKD 68.10 | -1.16% | HKD 68.90 | HKD 68.90 | HKD 68.10 | 7.00K |
| 2026-06-16 | HKD 68.90 | +0.07% | HKD 69.10 | HKD 69.10 | HKD 68.90 | 9.00K |
| 2026-06-15 | HKD 68.85 | -0.94% | HKD 69.00 | HKD 69.00 | HKD 68.80 | 5.00K |
| 2026-06-12 | HKD 69.50 | +2.51% | HKD 69.00 | HKD 69.50 | HKD 67.80 | 6.40K |
| 2026-06-11 | HKD 67.80 | -1.95% | HKD 69.10 | HKD 69.10 | HKD 67.80 | 24.00K |
| 2026-06-10 | HKD 69.15 | -1.36% | HKD 70.00 | HKD 70.00 | HKD 69.05 | 6.00K |
| 2026-06-09 | HKD 70.10 | +0.86% | HKD 69.40 | HKD 70.00 | HKD 69.40 | 5.00K |
| 2026-06-08 | HKD 69.50 | -0.71% | HKD 69.95 | HKD 69.95 | HKD 69.05 | 14.00K |
| 2026-06-05 | HKD 70.00 | +0.86% | HKD 69.40 | HKD 70.00 | HKD 69.10 | 12.50K |
| 2026-06-04 | HKD 69.40 | +0.14% | HKD 69.30 | HKD 70.10 | HKD 69.30 | 8.40K |
| 2026-06-03 | HKD 69.30 | 0.00% | HKD 69.10 | HKD 70.60 | HKD 69.10 | 13.60K |
| 2026-06-02 | HKD 69.30 | +0.65% | HKD 69.05 | HKD 69.30 | HKD 68.20 | 28.00K |
| 2026-06-01 | HKD 68.85 | -0.29% | HKD 69.00 | HKD 69.00 | HKD 68.65 | 18.00K |
| 2026-05-29 | HKD 69.05 | 0.00% | HKD 69.05 | HKD 69.05 | HKD 69.05 | 0 |
| 2026-05-28 | HKD 69.05 | -1.78% | HKD 70.00 | HKD 70.00 | HKD 69.05 | 23.00K |
| 2026-05-27 | HKD 70.30 | +0.86% | HKD 70.30 | HKD 70.30 | HKD 70.30 | 0 |
| 2026-05-26 | HKD 69.70 | +0.07% | HKD 69.65 | HKD 69.70 | HKD 69.60 | 23.00K |