HKSE - Delayed Quote HKD

GOLIK HOLDINGS (1118.HK)

0.870

+0.020

+(2.35%)

As of April 22 at 11:27:08 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	0.870	0.870	0.870	0.870	0.870	-
Apr 22, 2025	0.870	0.870	0.870	0.870	0.870	-
Apr 17, 2025	0.850	0.850	0.850	0.850	0.850	-
Apr 16, 2025	0.850	0.850	0.850	0.850	0.850	-
Apr 15, 2025	0.840	0.840	0.840	0.840	0.840	40,000
Apr 14, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 11, 2025	0.820	0.820	0.820	0.820	0.820	-
Apr 10, 2025	0.820	0.820	0.820	0.820	0.820	30,000
Apr 9, 2025	0.790	0.790	0.790	0.790	0.790	-
Apr 8, 2025	0.790	0.790	0.790	0.790	0.790	-
Apr 7, 2025	0.820	0.820	0.780	0.800	0.800	310,000
Apr 3, 2025	0.870	0.870	0.870	0.870	0.870	-
Apr 2, 2025	0.890	0.890	0.890	0.890	0.890	-
Apr 1, 2025	0.890	0.890	0.890	0.890	0.890	-
Mar 31, 2025	0.870	0.900	0.870	0.890	0.890	160,000
Mar 28, 2025	0.840	0.840	0.840	0.840	0.840	-
Mar 27, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 26, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 25, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 24, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 21, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 20, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 19, 2025	0.820	0.820	0.820	0.820	0.820	10,000
Mar 18, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 17, 2025	0.870	0.870	0.870	0.870	0.870	-
Mar 14, 2025	0.870	0.870	0.870	0.870	0.870	30,000
Mar 13, 2025	0.820	0.820	0.820	0.820	0.820	-
Mar 12, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 11, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 10, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 7, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 6, 2025	0.810	0.810	0.810	0.810	0.810	10,000
Mar 5, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 4, 2025	0.810	0.810	0.810	0.810	0.810	-
Mar 3, 2025	0.810	0.810	0.810	0.810	0.810	-
Feb 28, 2025	0.820	0.820	0.800	0.800	0.800	80,000
Feb 27, 2025	0.830	0.830	0.830	0.830	0.830	-
Feb 26, 2025	0.830	0.830	0.830	0.830	0.830	-
Feb 25, 2025	0.830	0.830	0.830	0.830	0.830	-
Feb 24, 2025	0.830	0.830	0.830	0.830	0.830	20,000
Feb 21, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 20, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 19, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 18, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 17, 2025	0.820	0.820	0.820	0.820	0.820	10,000
Feb 14, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 13, 2025	0.820	0.820	0.820	0.820	0.820	-
Feb 12, 2025	0.820	0.820	0.820	0.820	0.820	10,000
Feb 11, 2025	0.800	0.800	0.800	0.800	0.800	12,000
Feb 10, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 7, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 6, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 5, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 4, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 3, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 28, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 27, 2025	0.820	0.820	0.820	0.820	0.820	-
Jan 24, 2025	0.800	0.800	0.800	0.800	0.800	20,000
Jan 23, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 22, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 21, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 20, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 17, 2025	0.830	0.830	0.830	0.830	0.830	30,000
Jan 16, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 15, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 14, 2025	0.850	0.850	0.850	0.850	0.850	30,000
Jan 13, 2025	0.850	0.850	0.850	0.850	0.850	-
Jan 10, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 9, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 8, 2025	0.830	0.830	0.830	0.830	0.830	30,000
Jan 7, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 6, 2025	0.840	0.840	0.840	0.840	0.840	-
Jan 3, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 2, 2025	0.830	0.830	0.830	0.830	0.830	-
Dec 31, 2024	0.830	0.830	0.830	0.830	0.830	-
Dec 30, 2024	0.830	0.830	0.830	0.830	0.830	-
Dec 27, 2024	0.830	0.830	0.830	0.830	0.830	30,000
Dec 24, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 23, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 20, 2024	0.860	0.860	0.860	0.860	0.860	20,000
Dec 19, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 18, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 17, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 16, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 13, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 12, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 11, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 10, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 9, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 6, 2024	0.850	0.850	0.850	0.850	0.850	-
Dec 5, 2024	0.850	0.850	0.850	0.850	0.850	50,000
Dec 4, 2024	0.830	0.840	0.830	0.840	0.840	30,000
Dec 3, 2024	0.830	0.830	0.830	0.830	0.830	-
Dec 2, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 29, 2024	0.800	0.800	0.800	0.800	0.800	-
Nov 28, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 27, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 26, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 25, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 22, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 21, 2024	0.850	0.850	0.850	0.850	0.850	-
Nov 20, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 19, 2024	0.840	0.840	0.840	0.840	0.840	-
Nov 18, 2024	0.840	0.840	0.840	0.840	0.840	30,000
Nov 15, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 14, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 13, 2024	0.830	0.830	0.830	0.830	0.830	-
Nov 12, 2024	0.810	0.810	0.810	0.810	0.810	-
Nov 11, 2024	0.870	0.870	0.870	0.870	0.870	-
Nov 8, 2024	0.870	0.870	0.870	0.870	0.870	-
Nov 7, 2024	0.870	0.870	0.870	0.870	0.870	-
Nov 6, 2024	0.870	0.870	0.870	0.870	0.870	-
Nov 5, 2024	0.900	0.900	0.870	0.870	0.870	30,000
Nov 4, 2024	0.880	0.880	0.880	0.880	0.880	-
Nov 1, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 31, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 30, 2024	0.880	0.880	0.880	0.880	0.880	10,000
Oct 29, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 28, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 25, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 24, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 23, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 22, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 21, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 18, 2024	0.880	0.880	0.880	0.880	0.880	110,000
Oct 17, 2024	0.870	0.870	0.870	0.870	0.870	30,000
Oct 16, 2024	0.870	0.880	0.870	0.870	0.870	10,000
Oct 15, 2024	0.880	0.880	0.870	0.870	0.870	170,000
Oct 14, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 10, 2024	0.880	0.880	0.880	0.880	0.880	100,000
Oct 9, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 8, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 7, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 4, 2024	0.880	0.880	0.880	0.880	0.880	-
Oct 3, 2024	0.025 Dividend
Oct 3, 2024	0.870	0.870	0.870	0.870	0.870	20,000
Oct 2, 2024	0.870	0.880	0.870	0.880	0.855	130,000
Sep 30, 2024	0.880	0.880	0.880	0.880	0.855	-
Sep 27, 2024	0.880	0.880	0.870	0.880	0.855	70,000
Sep 26, 2024	0.870	0.870	0.870	0.880	0.855	20,000
Sep 25, 2024	0.870	0.870	0.870	0.870	0.845	-
Sep 24, 2024	0.860	0.870	0.860	0.870	0.845	120,000
Sep 23, 2024	0.840	0.840	0.840	0.840	0.816	-
Sep 20, 2024	0.830	0.830	0.830	0.830	0.806	-
Sep 19, 2024	0.830	0.830	0.830	0.830	0.806	-
Sep 17, 2024	0.860	0.860	0.860	0.860	0.836	-
Sep 16, 2024	0.860	0.860	0.860	0.860	0.836	20,000
Sep 13, 2024	0.860	0.860	0.860	0.860	0.836	-
Sep 12, 2024	0.860	0.860	0.850	0.850	0.826	150,000
Sep 11, 2024	0.870	0.870	0.870	0.870	0.845	-
Sep 10, 2024	0.870	0.870	0.870	0.870	0.845	20,000
Sep 9, 2024	0.870	0.870	0.870	0.870	0.845	-
Sep 5, 2024	0.870	0.870	0.870	0.870	0.845	30,000
Sep 4, 2024	0.850	0.850	0.850	0.850	0.826	-
Sep 3, 2024	0.850	0.850	0.850	0.850	0.826	90,000
Sep 2, 2024	0.840	0.840	0.840	0.840	0.816	-
Aug 30, 2024	0.830	0.830	0.830	0.830	0.806	-
Aug 29, 2024	0.830	0.830	0.830	0.830	0.806	-
Aug 28, 2024	0.840	0.850	0.840	0.850	0.826	20,000
Aug 27, 2024	0.840	0.840	0.840	0.840	0.816	-
Aug 26, 2024	0.840	0.840	0.840	0.840	0.816	-
Aug 23, 2024	0.840	0.840	0.840	0.840	0.816	-
Aug 22, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 21, 2024	0.800	0.800	0.800	0.800	0.777	20,000
Aug 20, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 19, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 16, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 15, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 14, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 13, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 12, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 9, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 8, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 7, 2024	0.750	0.800	0.750	0.800	0.777	20,000
Aug 6, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 5, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 2, 2024	0.800	0.800	0.800	0.800	0.777	-
Aug 1, 2024	0.800	0.800	0.800	0.800	0.777	-
Jul 31, 2024	0.800	0.800	0.800	0.800	0.777	20,000
Jul 30, 2024	0.800	0.800	0.800	0.800	0.777	-
Jul 29, 2024	0.770	0.770	0.750	0.800	0.777	135,000
Jul 26, 2024	0.850	0.850	0.850	0.850	0.826	-
Jul 25, 2024	0.850	0.850	0.850	0.850	0.826	-
Jul 24, 2024	0.850	0.850	0.850	0.850	0.826	-
Jul 23, 2024	0.850	0.850	0.850	0.850	0.826	-
Jul 22, 2024	0.850	0.850	0.850	0.850	0.826	-
Jul 19, 2024	0.850	0.850	0.850	0.850	0.826	-
Jul 18, 2024	0.850	0.850	0.850	0.850	0.826	60,000
Jul 17, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 16, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 15, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 12, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 11, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 10, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 9, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 8, 2024	0.760	0.790	0.760	0.790	0.768	46,000
Jul 5, 2024	0.800	0.800	0.800	0.800	0.777	20,000
Jul 4, 2024	0.790	0.790	0.790	0.790	0.768	-
Jul 3, 2024	0.750	0.790	0.740	0.790	0.768	55,000
Jul 2, 2024	0.700	0.790	0.700	0.790	0.768	158,000
Jun 28, 2024	0.800	0.800	0.800	0.800	0.777	-
Jun 27, 2024	0.800	0.800	0.800	0.800	0.777	-
Jun 26, 2024	0.795	0.795	0.795	0.795	0.772	-
Jun 25, 2024	0.795	0.795	0.795	0.795	0.772	-
Jun 24, 2024	0.795	0.795	0.795	0.795	0.772	-
Jun 21, 2024	0.795	0.795	0.795	0.795	0.772	-
Jun 20, 2024	0.795	0.795	0.795	0.795	0.772	-
Jun 19, 2024	0.035 Dividend
Jun 19, 2024	0.795	0.795	0.795	0.795	0.772	-
Jun 18, 2024	0.820	0.820	0.820	0.830	0.772	20,000
Jun 17, 2024	0.750	0.820	0.750	0.820	0.763	100,000
Jun 14, 2024	0.820	0.820	0.820	0.820	0.763	-
Jun 13, 2024	0.820	0.820	0.820	0.820	0.763	-
Jun 12, 2024	0.820	0.820	0.820	0.820	0.763	-
Jun 11, 2024	0.810	0.810	0.810	0.810	0.754	-
Jun 7, 2024	0.810	0.810	0.810	0.810	0.754	-
Jun 6, 2024	0.810	0.810	0.810	0.810	0.754	-
Jun 5, 2024	0.810	0.810	0.810	0.810	0.754	-
Jun 4, 2024	0.810	0.810	0.810	0.810	0.754	-
Jun 3, 2024	0.810	0.810	0.810	0.810	0.754	-
May 31, 2024	0.810	0.810	0.810	0.810	0.754	-
May 30, 2024	0.800	0.800	0.800	0.800	0.744	-
May 29, 2024	0.800	0.800	0.800	0.800	0.744	-
May 28, 2024	0.800	0.800	0.800	0.800	0.744	-
May 27, 2024	0.800	0.800	0.800	0.800	0.744	-
May 24, 2024	0.800	0.800	0.800	0.800	0.744	10,000
May 23, 2024	0.800	0.800	0.800	0.800	0.744	-
May 22, 2024	0.800	0.800	0.800	0.800	0.744	-
May 21, 2024	0.800	0.800	0.800	0.800	0.744	20,000
May 20, 2024	0.800	0.800	0.800	0.800	0.744	-
May 17, 2024	0.800	0.800	0.800	0.800	0.744	-
May 16, 2024	0.800	0.800	0.800	0.800	0.744	-
May 14, 2024	0.760	0.800	0.760	0.800	0.744	70,000
May 13, 2024	0.800	0.800	0.800	0.800	0.744	-
May 10, 2024	0.800	0.800	0.800	0.800	0.744	10,000
May 9, 2024	0.800	0.800	0.800	0.800	0.744	-
May 8, 2024	0.800	0.800	0.800	0.800	0.744	-
May 7, 2024	0.800	0.800	0.800	0.800	0.744	-
May 6, 2024	0.800	0.800	0.800	0.800	0.744	-
May 3, 2024	0.800	0.800	0.800	0.800	0.744	-
May 2, 2024	0.800	0.800	0.800	0.800	0.744	-
Apr 30, 2024	0.800	0.800	0.800	0.800	0.744	-
Apr 29, 2024	0.760	0.800	0.710	0.800	0.744	100,000
Apr 26, 2024	0.810	0.810	0.810	0.810	0.754	-
Apr 25, 2024	0.800	0.800	0.800	0.800	0.744	-
Apr 24, 2024	0.800	0.800	0.800	0.800	0.744	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GOLIK HOLDINGS (1118.HK)