Guoco Group Limited (HKG:0053)
Hong Kong
· Delayed Price · Currency is HKD 75.20
-0.25 (-0.33%)
At close: Feb 27, 2026
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 75.45 | 75.45 | 75.10 | 75.20 | 75.20 | -0.33% | 5,000 |
| Feb 26, 2026 | 75.45 | 76.40 | 75.45 | 75.45 | 75.45 | - | 9,000 |
| Feb 25, 2026 | 76.45 | 76.70 | 75.25 | 75.45 | 75.45 | -0.59% | 18,000 |
| Feb 24, 2026 | 75.40 | 76.50 | 74.90 | 75.90 | 75.90 | 1.20% | 19,000 |
| Feb 23, 2026 | 74.80 | 75.35 | 74.80 | 75.00 | 75.00 | 1.97% | 8,000 |
| Feb 20, 2026 | 74.65 | 75.30 | 73.50 | 73.55 | 73.55 | -1.28% | 21,000 |
| Feb 16, 2026 | 74.90 | 74.90 | 74.20 | 74.50 | 74.50 | 0.54% | 5,000 |
| Feb 13, 2026 | 75.75 | 75.75 | 74.10 | 74.10 | 74.10 | -2.50% | 10,000 |
| Feb 12, 2026 | 75.75 | 76.00 | 75.75 | 76.00 | 76.00 | 0.66% | 13,000 |
| Feb 11, 2026 | 75.00 | 75.80 | 75.00 | 75.50 | 75.50 | 0.80% | 15,000 |
| Feb 10, 2026 | 74.25 | 74.90 | 74.25 | 74.90 | 74.90 | 1.77% | 10,000 |
| Feb 9, 2026 | 73.50 | 73.80 | 73.50 | 73.60 | 73.60 | 0.27% | 14,030 |
| Feb 6, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.34% | 3,000 |
| Feb 5, 2026 | 73.00 | 73.70 | 72.95 | 73.15 | 73.15 | 0.62% | 17,000 |
| Feb 4, 2026 | 71.30 | 72.70 | 71.30 | 72.70 | 72.70 | 1.47% | 6,000 |
| Feb 3, 2026 | 71.20 | 72.20 | 71.20 | 71.65 | 71.65 | 0.63% | 20,000 |
| Feb 2, 2026 | 71.70 | 71.70 | 71.20 | 71.20 | 71.20 | -0.21% | 5,000 |
| Jan 30, 2026 | 71.60 | 71.70 | 71.15 | 71.35 | 71.35 | -1.79% | 8,000 |
| Jan 29, 2026 | 73.50 | 73.50 | 71.45 | 72.65 | 72.65 | 0.07% | 30,000 |
| Jan 28, 2026 | 72.00 | 73.00 | 72.00 | 72.60 | 72.60 | 1.40% | 11,000 |
| Jan 27, 2026 | 70.50 | 72.00 | 70.15 | 71.60 | 71.60 | 3.02% | 63,501 |
| Jan 26, 2026 | 70.90 | 70.90 | 69.25 | 69.50 | 69.50 | -1.21% | 84,000 |
| Jan 23, 2026 | 70.05 | 70.70 | 70.05 | 70.35 | 70.35 | 0.21% | 62,000 |
| Jan 22, 2026 | 70.00 | 70.20 | 69.80 | 70.20 | 70.20 | 0.57% | 32,000 |
| Jan 21, 2026 | 69.35 | 69.80 | 69.20 | 69.80 | 69.80 | 0.65% | 19,000 |
| Jan 20, 2026 | 69.30 | 70.45 | 69.20 | 69.35 | 69.35 | - | 36,000 |
| Jan 19, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | - |
| Jan 16, 2026 | 69.70 | 69.90 | 68.90 | 69.35 | 69.35 | -0.43% | 47,000 |
| Jan 15, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.22% | - |
| Jan 14, 2026 | 70.00 | 70.50 | 69.50 | 69.50 | 69.50 | -0.57% | 26,000 |
| Jan 13, 2026 | 70.00 | 70.00 | 69.40 | 69.90 | 69.90 | 1.23% | 8,029 |
| Jan 12, 2026 | 69.40 | 69.40 | 68.80 | 69.05 | 69.05 | -0.07% | 17,000 |
| Jan 9, 2026 | 69.45 | 69.45 | 69.10 | 69.10 | 69.10 | -0.43% | 32,000 |
| Jan 8, 2026 | 69.90 | 69.90 | 69.40 | 69.40 | 69.40 | 0.43% | 24,000 |
| Jan 7, 2026 | 69.50 | 69.50 | 69.10 | 69.10 | 69.10 | -0.29% | 20,000 |
| Jan 6, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.36% | - |
| Jan 5, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - | - |
| Jan 2, 2026 | 69.70 | 70.20 | 69.05 | 69.05 | 69.05 | -2.33% | 28,000 |
| Dec 31, 2025 | 68.60 | 70.70 | 68.60 | 70.70 | 70.70 | 2.76% | 14,000 |
| Dec 30, 2025 | 69.50 | 69.80 | 68.70 | 68.80 | 68.80 | -1.01% | 47,847 |
| Dec 29, 2025 | 69.70 | 69.70 | 69.50 | 69.50 | 69.50 | - | 6,000 |
| Dec 24, 2025 | 70.00 | 70.05 | 69.25 | 69.50 | 69.50 | -0.71% | 22,006 |
| Dec 23, 2025 | 70.20 | 70.35 | 69.10 | 70.00 | 70.00 | - | 39,000 |
| Dec 22, 2025 | 71.00 | 71.00 | 69.55 | 70.00 | 70.00 | -1.13% | 26,000 |
| Dec 19, 2025 | 71.20 | 71.35 | 69.95 | 70.80 | 70.80 | -0.28% | 54,026 |
| Dec 18, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | 2,000 |
| Dec 17, 2025 | 71.70 | 71.70 | 70.80 | 71.00 | 71.00 | -0.84% | 20,000 |
| Dec 16, 2025 | 73.00 | 73.00 | 71.50 | 71.60 | 71.60 | -1.24% | 50,000 |
| Dec 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 2,000 |
| Dec 12, 2025 | 73.30 | 73.30 | 72.25 | 72.50 | 72.50 | -0.96% | 14,000 |
| Dec 11, 2025 | 73.00 | 73.50 | 72.50 | 73.20 | 73.20 | 0.97% | 11,000 |
| Dec 10, 2025 | 73.00 | 73.55 | 72.40 | 72.50 | 72.50 | -2.03% | 8,000 |
| Dec 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.47% | - |
| Dec 8, 2025 | 74.40 | 74.50 | 74.35 | 74.35 | 74.35 | - | 4,000 |
| 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 |