HKSE - Delayed Quote HKD

GUOLIAN SEC (1456.HK)

Compare
3.940
-0.030
(-0.76%)
As of 11:56:14 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.9703.9903.9203.9403.9401,764,000
Jan 21, 20254.0104.0403.9403.9703.9704,017,000
Jan 20, 20254.0304.0703.9603.9703.9705,051,500
Jan 17, 20253.9604.0103.9303.9603.9604,680,500
Jan 16, 20254.0104.0803.9303.9503.9506,124,500
Jan 15, 20254.0104.0103.9403.9703.9703,972,500
Jan 14, 20253.8004.0303.8004.0204.02016,267,000
Jan 13, 20253.7003.8103.6803.7903.7904,413,000
Jan 10, 20253.9103.9603.7703.8003.8008,523,000
Jan 9, 20253.9603.9803.8903.9103.9103,976,500
Jan 8, 20254.0704.0703.8703.9103.9106,136,500
Jan 7, 20254.0604.1203.9704.0304.0307,878,500
Jan 6, 20254.0204.1304.0104.0404.0405,317,000
Jan 3, 20254.2104.2304.0304.0504.0509,853,000
Jan 2, 20254.5904.5904.2004.2004.20014,750,500
Dec 31, 20244.5904.5904.5904.5904.590-
Dec 30, 20244.6204.6604.5504.6304.6309,972,500
Dec 27, 20244.5504.9504.5304.6104.61054,011,500
Dec 24, 20244.4704.4704.4704.4704.470-
Dec 23, 20244.3704.5904.3704.4504.4509,605,000
Dec 20, 20244.5304.5704.3904.4004.40012,297,000
Dec 19, 20244.6304.6804.5204.5504.55010,456,000
Dec 18, 20244.9704.9704.6004.6304.63015,849,000
Dec 17, 20244.6304.9704.6104.8204.82029,168,000
Dec 16, 20244.8904.9804.6304.6504.65011,948,000
Dec 13, 20244.9105.1004.7404.8804.88039,734,000
Dec 12, 20244.6605.3304.6205.0905.09085,239,054
Dec 11, 20244.6304.7504.5704.6604.6606,135,000
Dec 10, 20245.0005.0604.5604.5804.58015,733,000
Dec 9, 20244.4204.8004.3804.8004.80010,562,000
Dec 6, 20244.4404.5804.3904.5204.5206,474,000
Dec 5, 20244.4004.4804.3604.4304.4305,964,000
Dec 4, 20244.4404.4504.3504.3804.3802,709,500
Dec 3, 20244.4304.4504.3204.4204.4204,944,500
Dec 2, 20244.4204.4504.3104.4304.4304,713,500
Nov 29, 20244.2504.5604.1704.3704.37011,809,000
Nov 28, 20244.3204.3204.1504.1804.1802,190,500
Nov 27, 20244.1204.2904.0704.2704.2704,001,500
Nov 26, 20244.2204.2804.1104.1204.1202,637,000
Nov 25, 20244.1904.2404.1104.1604.1602,736,000
Nov 22, 20244.4104.4304.1004.2204.2209,469,500
Nov 21, 20244.3804.4404.3304.3704.3703,680,000
Nov 20, 20244.4004.4304.3004.3604.3603,470,000
Nov 19, 20244.2504.3904.2504.3604.3603,936,500
Nov 18, 20244.3404.3904.2204.2704.2705,510,366
Nov 15, 20244.4904.5204.2404.2704.2707,247,500
Nov 14, 20244.6004.7104.4204.4604.4607,942,000
Nov 13, 20244.5704.6904.4804.6204.6208,115,000
Nov 12, 20244.9305.0004.6004.6204.62012,923,490
Nov 11, 20244.8605.0004.8304.9304.9307,917,500
Nov 8, 20245.3905.4204.9505.0405.04021,919,000
Nov 7, 20244.7405.1804.6905.1705.17026,726,000
Nov 6, 20244.9105.0004.6404.7304.73026,957,500
Nov 5, 20244.4804.8704.4404.8504.85038,496,000
Nov 4, 20244.3804.5204.3204.4704.47010,647,500
Nov 1, 20244.3504.4104.2504.3104.3107,630,000
Oct 31, 20244.3204.5304.2404.3404.34018,994,000
Oct 30, 20244.4004.4104.2404.2504.2508,538,500
Oct 29, 20244.4204.5504.2904.3404.34010,159,000
Oct 28, 20244.3204.3904.2704.3704.3708,153,000
Oct 25, 20244.3304.4004.2004.3104.3109,779,500
Oct 24, 20244.3704.3704.2304.2504.2509,259,500
Oct 23, 20244.4004.5004.3104.3404.34015,235,287
Oct 22, 20244.3004.4204.2804.3204.32011,331,500
Oct 21, 20244.5104.5104.3004.3004.30020,029,500
Oct 18, 20244.0404.7004.0404.4504.45043,770,000
Oct 17, 20244.2104.3504.0004.0104.01018,971,763
Oct 16, 20244.0604.3004.0104.1504.15024,329,500
Oct 15, 20244.3704.3904.0504.0504.05024,737,000
Oct 14, 20244.4304.4504.0004.2904.29035,155,500
Oct 10, 20244.8104.9204.3604.5104.51072,482,000
Oct 9, 20245.3805.5604.4004.4404.44086,951,700
Oct 8, 20247.7807.7805.1605.4305.43092,908,525
Oct 7, 20248.1808.1807.1007.9407.94038,993,000
Oct 4, 20245.7007.1405.6707.1407.14030,891,000
Oct 3, 20246.2106.5305.3105.6205.62026,756,947
Oct 2, 20244.2906.2804.2905.9405.94040,282,500
Sep 30, 20244.0004.3103.7004.2504.25088,703,000
Sep 27, 20243.3003.5003.2203.5003.50032,242,500
Sep 26, 20243.0003.1803.0103.1803.18017,056,000
Sep 25, 20243.0403.0802.9802.9902.99011,504,000
Sep 24, 20242.8102.9902.8002.9702.97013,854,500
Sep 23, 20242.8102.8202.7802.8002.8001,400,000
Sep 20, 20242.7902.7902.7402.7802.7802,808,000
Sep 19, 20242.7502.8002.7302.7802.7802,424,000
Sep 17, 20242.6902.7102.6702.7102.710200,500
Sep 16, 20242.8802.7802.6002.6902.690211,500
Sep 13, 20242.7802.8102.7602.7702.7702,701,000
Sep 12, 20242.7702.8202.7402.7602.7604,199,500
Sep 11, 20242.8302.8302.7702.8002.8001,584,000
Sep 10, 20242.8102.8302.7602.7902.7902,861,500
Sep 9, 20242.8802.8802.8002.8302.8301,869,500
Sep 5, 20242.9002.9002.8202.8302.8302,258,500
Sep 4, 20242.8702.9602.8402.8602.8609,300,000
Sep 3, 20242.8302.8602.8202.8302.830750,000
Sep 2, 20242.8902.8902.8002.8202.8201,637,000
Aug 30, 20242.8202.9102.8002.8502.8504,202,000
Aug 29, 20242.7902.8302.7902.7902.7901,079,500
Aug 28, 20242.8302.8302.7802.8002.800943,500
Aug 27, 20242.8302.8302.7802.8102.8102,035,000
Aug 26, 20242.8302.8502.8202.8402.8402,566,500
Aug 23, 20242.8502.8902.8202.8502.8501,767,000
Aug 22, 20242.8902.9202.8202.8502.8502,025,500
Aug 21, 20242.9102.9102.8602.8702.8701,763,000
Aug 20, 20242.9202.9702.8702.9102.9104,789,000
Aug 19, 20242.9202.9302.8902.9002.9001,749,000
Aug 16, 20242.9402.9402.8802.9102.9101,326,500
Aug 15, 20242.9202.9702.9002.9302.9303,743,000
Aug 14, 20242.8803.0202.8802.9102.9108,553,500
Aug 13, 20242.8902.9102.8302.9102.9103,984,000
Aug 12, 20242.9202.9302.8402.8702.8704,322,000
Aug 9, 20243.3003.3002.9102.9102.91026,317,000
Aug 8, 20242.8902.9402.8602.9202.9203,962,500
Aug 7, 20242.8602.9102.8502.8802.8801,351,000
Aug 6, 20242.8402.9202.7902.9202.9202,334,500
Aug 5, 20242.9202.9402.8202.8202.8202,198,000
Aug 2, 20242.9002.9402.8702.9202.9202,855,500
Aug 1, 20242.9702.9702.9102.9402.9403,456,049
Jul 31, 20242.8303.1002.8302.9602.96022,848,000
Jul 30, 20242.8702.8702.7902.8002.8003,034,500
Jul 29, 20242.8402.8702.8302.8402.840621,000
Jul 26, 20242.8202.8902.8202.8602.8601,122,500
Jul 25, 20242.8602.8602.7902.8202.8201,717,000
Jul 24, 20242.8502.8702.7902.8002.8002,014,000
Jul 23, 20242.9402.9402.8502.8602.8601,496,000
Jul 22, 20242.8902.9302.8902.9302.9302,422,500
Jul 19, 20242.9202.9402.8702.8902.8901,385,500
Jul 18, 20242.9102.9102.8702.9002.900999,500
Jul 17, 20242.8902.9202.8802.9002.9001,454,000
Jul 16, 20242.9002.9102.8702.8802.8801,172,000
Jul 15, 20242.9002.9302.8802.8802.880744,000
Jul 12, 20242.8902.9402.8902.9102.9101,285,500
Jul 11, 20242.8802.9302.8802.9102.9101,674,000
Jul 10, 20242.8702.8902.8202.8502.8501,471,000
Jul 9, 20242.8602.9002.8002.8702.8702,246,500
Jul 8, 20242.9602.9602.8102.8302.8302,443,500
Jul 5, 20242.9003.1102.8702.9302.9308,592,500
Jul 4, 20242.9402.9302.8602.8802.8801,804,000
Jul 3, 20242.8502.9502.8502.9302.9302,034,000
Jul 2, 20242.8802.9102.8602.8702.870831,500
Jun 28, 20242.8702.9302.8602.8802.8802,448,500
Jun 27, 20242.9402.9402.8502.8902.8902,974,500
Jun 26, 20242.9702.9902.9102.9502.9502,143,304
Jun 25, 2024 0.156 Dividend
Jun 25, 20242.9902.9902.9102.9402.9401,818,000
Jun 24, 20243.1703.1703.0803.1002.9442,128,500
Jun 21, 20243.1603.1703.1303.1402.9821,670,500
Jun 20, 20243.2003.2003.1303.1402.9823,563,000
Jun 19, 20243.2203.2203.1803.1903.0303,309,000
Jun 18, 20243.2103.2503.2003.2003.0393,930,684
Jun 17, 20243.2203.2203.1803.1903.0302,707,500
Jun 14, 20243.2003.3503.1703.2303.06810,189,000
Jun 13, 20243.2103.2103.1503.1603.0011,485,500
Jun 12, 20243.1803.2003.1503.1803.0202,329,000
Jun 11, 20243.1903.2403.1603.1603.0013,070,000
Jun 7, 20243.2903.3103.1603.1903.0304,711,000
Jun 6, 20243.3503.3703.2503.2603.0965,031,500
Jun 5, 20243.3803.4003.3303.3503.1822,892,500
Jun 4, 20243.3603.4003.3403.3703.2015,748,500
Jun 3, 20243.3403.3703.3203.3603.1912,192,024
May 31, 20243.3803.3903.3303.3703.2014,262,500
May 30, 20243.3203.4003.2503.3503.1828,493,000
May 29, 20243.3703.4003.3203.3403.1723,984,500
May 28, 20243.4003.4403.3603.3703.2015,300,500
May 27, 20243.3903.4103.3303.4003.2295,740,000
May 24, 20243.4703.4903.3503.3503.1827,881,000
May 23, 20243.5603.6403.4503.4603.28615,161,500
May 22, 20243.5303.5803.4903.5303.3538,738,000
May 21, 20243.6703.7103.5103.5203.34317,580,000
May 20, 20243.7003.7403.6003.6503.46720,261,000
May 17, 20243.8703.8703.5803.6703.48647,880,804
May 16, 20244.2504.2503.8203.9303.73360,967,500
May 14, 20244.3104.4504.0604.4004.17931,498,000
May 13, 20244.1704.4104.0604.2704.05630,686,000
May 10, 20243.9504.1503.9204.1503.94223,273,500
May 9, 20243.8304.0003.7803.9603.76121,996,652
May 8, 20243.8103.8303.7203.7803.59010,451,500
May 7, 20243.7203.8203.6503.7703.58120,444,500
May 6, 20243.7803.8003.6503.6703.48614,587,500
May 3, 20243.8803.8803.7303.7803.5901,277,500
May 2, 20243.6303.8803.4903.8803.6852,215,500
Apr 30, 20243.5503.7703.5303.6403.45724,025,000
Apr 29, 20243.7903.8903.6203.7003.51453,351,000
Apr 26, 20243.3903.8803.3403.6903.505107,231,000
Apr 25, 20242.9202.9802.9102.9502.8022,110,500
Apr 24, 20242.9002.9402.8802.9202.7733,243,016
Apr 23, 20242.9002.9102.8502.8902.745914,000
Apr 22, 20242.8802.9302.8602.8802.7351,423,000
Apr 19, 20242.9302.9502.8202.8702.7262,525,000
Apr 18, 20242.9503.0302.9002.9502.8022,956,000
Apr 17, 20242.9202.9802.9202.9602.8111,528,500
Apr 16, 20243.0103.0102.8502.9802.8301,729,752
Apr 15, 20243.0103.0702.9203.0102.8592,162,936
Apr 12, 20243.0603.0702.9802.9902.8401,813,472
Apr 11, 20243.1503.1503.0503.0702.9161,542,500
Apr 10, 20243.2203.2203.1103.1402.9822,452,500
Apr 9, 20243.2303.2803.2003.2203.058758,448
Apr 8, 20243.3003.3003.1703.2303.068631,000
Apr 5, 20243.2503.2503.2003.2003.03951,000
Apr 3, 20243.3403.3403.2603.2803.115479,500
Apr 2, 20243.4703.4703.2603.3003.1341,106,488
Mar 28, 20243.1603.3303.1603.2903.1251,300,500
Mar 27, 20243.3003.3503.2003.2003.0391,580,170
Mar 26, 20243.5003.5003.3103.3503.1821,310,000
Mar 25, 20243.6603.6603.4003.4003.2292,941,000
Mar 22, 20243.6403.6403.5203.5903.4104,116,000
Mar 21, 20243.4503.7703.4503.5803.40011,250,500
Mar 20, 20243.4703.6403.4003.5103.3346,746,000
Mar 19, 20243.3903.4603.3803.4603.2861,112,995
Mar 18, 20243.4203.4903.4003.4403.2673,033,000
Mar 15, 20243.3503.3803.3103.3803.2102,318,000
Mar 14, 20243.3403.4103.3103.3503.1821,468,500
Mar 13, 20243.4003.4403.3703.3803.2102,245,500
Mar 12, 20243.3103.5003.3103.3903.2207,266,000
Mar 11, 20243.3003.3503.2503.3503.1821,802,500
Mar 8, 20243.3303.3303.2303.2703.1061,905,500
Mar 7, 20243.2503.4803.1303.2803.11512,273,500
Mar 6, 20243.1603.2303.1303.1803.020783,500
Mar 5, 20243.2003.2003.1103.1302.973691,492
Mar 4, 20243.3703.3003.1803.2303.068448,500
Mar 1, 20243.2203.2703.1603.2703.106935,500
Feb 29, 20243.2103.2303.1603.2203.058774,000
Feb 28, 20243.2503.3103.1603.1603.0012,088,500
Feb 27, 20243.2303.2503.1303.2503.0872,045,000
Feb 26, 20243.1703.2303.1603.1903.0301,106,428
Feb 23, 20243.1603.3503.1603.2103.0495,639,560
Feb 22, 20243.1803.1803.1103.1803.0201,303,341
Feb 21, 20243.0803.1903.0303.1603.0013,317,000
Feb 20, 20243.0403.1403.0303.0902.9351,197,000
Feb 19, 20243.0003.0303.0003.0302.878299,500
Feb 16, 20242.9003.0602.8703.0602.906185,500
Feb 15, 20242.8902.9102.8302.8702.726489,500
Feb 14, 20242.9002.9602.8302.9602.81159,500
Feb 9, 20242.9102.9102.9102.9102.764-
Feb 8, 20243.0903.1303.0603.0902.9351,407,000
Feb 7, 20243.0603.1003.0103.0502.8971,115,000
Feb 6, 20242.7103.0502.7103.0502.8972,124,000
Feb 5, 20242.8902.9502.8502.9202.7732,626,500
Feb 2, 20243.0203.0302.9002.9502.8021,197,000
Feb 1, 20243.0003.0702.9802.9902.8401,629,000
Jan 31, 20243.1003.1903.0003.0302.8784,860,500
Jan 30, 20243.0103.0702.9802.9802.830960,000
Jan 29, 20243.1303.1203.0303.0502.897945,000
Jan 26, 20243.1303.1503.0803.0802.9251,739,000
Jan 25, 20243.0503.1402.9903.1202.9632,019,500
Jan 24, 20242.9903.0702.8703.0502.8972,347,000
Jan 23, 20242.8602.9302.8302.9102.7641,234,000
Jan 22, 20242.9502.9502.7602.8202.6782,581,500