Guoco Group Limited (HKG:0053)
Hong Kong
· Delayed Price · Currency is HKD 74.35
+0.05 (0.07%)
Dec 4, 2025, 3:33 PM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.07% | - |
| Dec 4, 2025 | 74.25 | 74.30 | 74.25 | 74.30 | 74.30 | 0.07% | 9,000 |
| Dec 3, 2025 | 74.30 | 74.30 | 74.25 | 74.25 | 74.25 | 0.07% | 4,142 |
| Dec 2, 2025 | 74.50 | 74.50 | 74.20 | 74.20 | 74.20 | -0.47% | 4,000 |
| Dec 1, 2025 | 75.05 | 75.05 | 74.55 | 74.55 | 74.55 | -0.60% | 6,000 |
| Nov 28, 2025 | 75.00 | 75.00 | 74.95 | 75.00 | 75.00 | -0.66% | 3,000 |
| Nov 27, 2025 | 74.70 | 75.50 | 74.70 | 75.50 | 75.50 | 1.27% | 5,100 |
| Nov 26, 2025 | 74.70 | 74.70 | 74.50 | 74.55 | 74.55 | -0.20% | 4,000 |
| Nov 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.88% | - |
| Nov 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.07% | - |
| Nov 21, 2025 | 74.55 | 74.55 | 74.00 | 74.00 | 74.00 | -0.74% | 5,000 |
| Nov 20, 2025 | 74.50 | 74.55 | 74.25 | 74.55 | 74.55 | -1.39% | 3,000 |
| Nov 19, 2025 | 75.30 | 76.50 | 74.50 | 75.60 | 75.60 | -4.67% | 16,000 |
| Nov 18, 2025 | 79.80 | 79.95 | 79.30 | 79.30 | 76.40 | -0.63% | 27,000 |
| Nov 17, 2025 | 79.80 | 79.80 | 79.50 | 79.80 | 76.88 | 0.19% | 17,000 |
| Nov 14, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 76.74 | - | 3,000 |
| Nov 13, 2025 | 79.80 | 80.00 | 79.50 | 79.65 | 76.74 | 0.13% | 11,000 |
| Nov 12, 2025 | 79.50 | 80.50 | 79.50 | 79.55 | 76.64 | 0.70% | 12,000 |
| Nov 11, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 76.11 | - | 14,000 |
| Nov 10, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 76.11 | 1.28% | 16,000 |
| Nov 7, 2025 | 75.15 | 75.15 | 75.15 | 78.00 | 75.15 | - | 6 |
| Nov 6, 2025 | 77.50 | 78.00 | 77.45 | 78.00 | 75.15 | 0.65% | 15,002 |
| Nov 5, 2025 | 77.60 | 77.60 | 77.30 | 77.50 | 74.67 | - | 3,000 |
| Nov 4, 2025 | 76.85 | 77.50 | 76.85 | 77.50 | 74.67 | - | 4,000 |
| Nov 3, 2025 | 74.67 | 74.67 | 74.67 | 77.50 | 74.67 | - | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 74.67 | 0.19% | 5,000 |
| Oct 30, 2025 | 78.50 | 78.50 | 77.35 | 77.35 | 74.52 | 0.26% | 8,000 |
| Oct 28, 2025 | 77.60 | 77.85 | 77.15 | 77.15 | 74.33 | -0.58% | 5,000 |
| Oct 27, 2025 | 77.15 | 77.60 | 77.15 | 77.60 | 74.76 | 0.58% | 10,000 |
| Oct 24, 2025 | 77.10 | 77.10 | 77.10 | 77.15 | 74.33 | -0.19% | 3,000 |
| Oct 23, 2025 | 77.30 | 77.30 | 76.70 | 77.30 | 74.47 | 1.05% | 5,000 |
| Oct 22, 2025 | 76.80 | 76.80 | 76.50 | 76.50 | 73.70 | -0.26% | 14,000 |
| Oct 21, 2025 | 76.60 | 77.50 | 76.60 | 76.70 | 73.90 | 0.13% | 17,000 |
| Oct 20, 2025 | 77.05 | 77.05 | 76.60 | 76.60 | 73.80 | -0.58% | 11,000 |
| Oct 17, 2025 | 77.40 | 77.40 | 77.00 | 77.05 | 74.23 | -0.77% | 17,000 |
| Oct 16, 2025 | 74.81 | 74.81 | 74.81 | 77.65 | 74.81 | 0.19% | - |
| Oct 15, 2025 | 77.90 | 77.90 | 77.40 | 77.50 | 74.67 | -0.58% | 3,000 |
| Oct 14, 2025 | 75.10 | 75.10 | 75.10 | 77.95 | 75.10 | -0.06% | - |
| Oct 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 75.15 | -1.20% | 1,000 |
| Oct 10, 2025 | 78.00 | 79.00 | 78.00 | 78.95 | 76.06 | 1.74% | 7,000 |
| Oct 9, 2025 | 77.45 | 78.00 | 77.45 | 77.60 | 74.76 | 0.78% | 8,000 |
| Oct 8, 2025 | 76.80 | 77.00 | 76.80 | 77.00 | 74.18 | - | 6,000 |
| Oct 6, 2025 | 77.00 | 77.00 | 76.50 | 77.00 | 74.18 | 0.59% | 14,000 |
| Oct 3, 2025 | 77.00 | 77.00 | 76.50 | 76.55 | 73.75 | -0.39% | 3,000 |
| Oct 2, 2025 | 76.25 | 76.85 | 76.25 | 76.85 | 74.04 | 0.79% | 10,020 |
| Sep 30, 2025 | 75.00 | 76.25 | 75.00 | 76.25 | 73.46 | 1.67% | 26,000 |
| Sep 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 72.26 | -1.32% | 33,000 |
| Sep 26, 2025 | 76.10 | 76.10 | 75.90 | 76.00 | 73.22 | 0.13% | 15,000 |
| Sep 25, 2025 | 76.30 | 76.30 | 75.90 | 75.90 | 73.12 | -1.11% | 19,000 |
| Sep 24, 2025 | 76.80 | 77.00 | 76.75 | 76.75 | 73.94 | -0.32% | 12,000 |
| Sep 23, 2025 | 77.75 | 77.75 | 76.90 | 77.00 | 74.18 | 0.33% | 13,000 |
| Sep 22, 2025 | 77.40 | 77.60 | 76.60 | 76.75 | 73.94 | -0.32% | 11,000 |
| Sep 19, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 74.18 | 0.13% | 1,000 |
| Sep 18, 2025 | 77.45 | 77.45 | 76.90 | 76.90 | 74.09 | -0.13% | 14,000 |
| Sep 17, 2025 | 76.10 | 77.00 | 76.10 | 77.00 | 74.18 | 1.25% | 5,000 |
| Sep 16, 2025 | 75.90 | 75.90 | 75.60 | 76.05 | 73.27 | 0.26% | 5,000 |
| Sep 15, 2025 | 75.75 | 75.85 | 75.75 | 75.85 | 73.08 | 0.20% | 16,000 |
| Sep 12, 2025 | 72.93 | 72.93 | 72.93 | 75.70 | 72.93 | 0.26% | - |
| Sep 11, 2025 | 75.40 | 75.40 | 75.40 | 75.50 | 72.74 | -0.66% | 3,000 |
| Sep 10, 2025 | 75.50 | 76.50 | 75.40 | 76.00 | 73.22 | 1.33% | 10,000 |
| Sep 9, 2025 | 75.25 | 75.25 | 74.90 | 75.00 | 72.26 | - | 6,000 |
| Sep 8, 2025 | 74.80 | 75.00 | 74.80 | 75.00 | 72.26 | 0.40% | 4,000 |
| Sep 5, 2025 | 71.97 | 71.97 | 71.97 | 74.70 | 71.97 | 0.13% | - |
| Sep 4, 2025 | 74.80 | 75.00 | 74.50 | 74.60 | 71.87 | -0.80% | 7,000 |
| Sep 3, 2025 | 74.35 | 75.20 | 74.30 | 75.20 | 72.45 | 1.28% | 9,000 |
| Sep 2, 2025 | 75.50 | 75.50 | 74.15 | 74.25 | 71.53 | -1.46% | 11,000 |
| Sep 1, 2025 | 75.00 | 75.00 | 75.00 | 75.35 | 72.59 | -0.86% | 3,000 |
| Aug 29, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 73.22 | 0.93% | 6,000 |
| Aug 28, 2025 | 72.55 | 72.55 | 72.55 | 75.30 | 72.55 | - | 1,000 |
| Aug 27, 2025 | 75.25 | 75.30 | 75.25 | 75.30 | 72.55 | -0.40% | 5,000 |
| Aug 26, 2025 | 75.00 | 77.10 | 75.00 | 75.60 | 72.84 | 0.53% | 14,320 |
| Aug 25, 2025 | 75.20 | 75.20 | 75.00 | 75.20 | 72.45 | 0.67% | 4,000 |
| Aug 22, 2025 | 74.70 | 75.20 | 74.70 | 74.70 | 71.97 | 0.13% | 8,000 |
| Aug 21, 2025 | 75.00 | 75.30 | 74.60 | 74.60 | 71.87 | -0.53% | 10,000 |
| Aug 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.26 | - | 1,000 |
| Aug 19, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 72.26 | 1.21% | 2,000 |
| Aug 18, 2025 | 74.10 | 74.10 | 74.00 | 74.10 | 71.39 | - | 6,000 |
| Aug 15, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 71.39 | -0.07% | 3,000 |
| Aug 14, 2025 | 75.20 | 75.20 | 74.15 | 74.15 | 71.44 | 0.07% | 6,000 |
| Aug 13, 2025 | 74.00 | 74.00 | 74.00 | 74.10 | 71.39 | 0.14% | 4,000 |
| Aug 12, 2025 | 74.05 | 74.05 | 74.00 | 74.00 | 71.29 | -0.07% | 3,000 |
| Aug 11, 2025 | 74.00 | 74.00 | 74.00 | 74.05 | 71.34 | -0.20% | 1,000 |
| Aug 8, 2025 | 74.00 | 74.20 | 74.00 | 74.20 | 71.49 | 0.82% | 3,000 |
| Aug 7, 2025 | 70.91 | 70.91 | 70.91 | 73.60 | 70.91 | 0.14% | - |
| Aug 6, 2025 | 73.60 | 73.60 | 73.50 | 73.50 | 70.81 | - | 12,000 |
| Aug 5, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 70.81 | -0.27% | 13,000 |
| Aug 4, 2025 | 73.00 | 73.75 | 73.00 | 73.70 | 71.00 | 0.82% | 4,000 |
| Aug 1, 2025 | 73.80 | 73.80 | 73.10 | 73.10 | 70.43 | -1.35% | 4,000 |
| Jul 31, 2025 | 76.00 | 76.00 | 74.00 | 74.10 | 71.39 | -1.98% | 3,000 |
| Jul 30, 2025 | 76.95 | 77.00 | 75.60 | 75.60 | 72.84 | -1.75% | 11,000 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.95 | 76.95 | 74.14 | 1.18% | 4,000 |
| Jul 28, 2025 | 75.60 | 77.90 | 75.60 | 76.05 | 73.27 | 1.40% | 14,000 |
| Jul 25, 2025 | 74.45 | 75.50 | 74.45 | 75.00 | 72.26 | 1.35% | 16,000 |
| Jul 24, 2025 | 74.00 | 74.00 | 73.45 | 74.00 | 71.29 | 0.82% | 9,000 |
| Jul 23, 2025 | 72.50 | 74.80 | 72.50 | 73.40 | 70.72 | -0.27% | 27,000 |
| Jul 22, 2025 | 70.75 | 78.90 | 70.75 | 73.60 | 70.91 | 4.03% | 52,000 |
| Jul 21, 2025 | 70.50 | 70.75 | 70.50 | 70.75 | 68.16 | 1.14% | 3,000 |
| Jul 18, 2025 | 69.80 | 69.90 | 69.70 | 69.95 | 67.39 | 0.72% | 22,000 |
| Jul 17, 2025 | 70.20 | 70.50 | 69.35 | 69.45 | 66.91 | -1.49% | 21,000 |
| Jul 16, 2025 | 70.00 | 70.50 | 69.50 | 70.50 | 67.92 | 0.93% | 7,000 |