Guoco Group Limited (HKG:0053)
Hong Kong
· Delayed Price · Currency is HKD 68.90
-0.10 (-0.14%)
Apr 29, 2026, 11:45 AM HKT
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.00 | 69.00 | 68.90 | 68.90 | 68.90 | -0.14% | 2,000 |
| Apr 28, 2026 | 69.20 | 69.20 | 69.00 | 69.00 | 69.00 | -0.22% | 7,000 |
| Apr 27, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - | 4,000 |
| Apr 24, 2026 | 69.20 | 69.20 | 69.15 | 69.15 | 69.15 | -0.07% | 9,000 |
| Apr 23, 2026 | 69.00 | 69.25 | 69.00 | 69.20 | 69.20 | - | 8,000 |
| Apr 22, 2026 | 69.00 | 69.20 | 69.00 | 69.20 | 69.20 | 0.29% | 8,000 |
| Apr 21, 2026 | 69.05 | 69.80 | 69.00 | 69.00 | 69.00 | - | 25,000 |
| Apr 20, 2026 | 68.80 | 69.15 | 68.80 | 69.00 | 69.00 | - | 4,000 |
| Apr 17, 2026 | 69.75 | 69.75 | 68.60 | 69.00 | 69.00 | -0.93% | 15,000 |
| Apr 16, 2026 | 68.70 | 69.65 | 68.65 | 69.65 | 69.65 | 1.09% | 4,000 |
| Apr 15, 2026 | 69.80 | 69.80 | 68.65 | 68.90 | 68.90 | -1.29% | 13,000 |
| Apr 14, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | - |
| Apr 13, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 2,000 |
| Apr 10, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 2,000 |
| Apr 9, 2026 | 69.50 | 69.90 | 69.50 | 69.80 | 69.80 | 0.50% | 4,000 |
| Apr 8, 2026 | 69.40 | 69.90 | 69.15 | 69.45 | 69.45 | 2.13% | 9,000 |
| Apr 2, 2026 | 68.30 | 68.30 | 68.00 | 68.00 | 68.00 | -0.37% | 4,000 |
| Apr 1, 2026 | 68.20 | 68.20 | 68.00 | 68.25 | 68.25 | 0.07% | 3,000 |
| Mar 31, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | - |
| Mar 30, 2026 | 67.60 | 68.20 | 67.60 | 68.20 | 68.20 | -0.80% | 3,000 |
| Mar 27, 2026 | 68.05 | 68.75 | 68.00 | 68.75 | 68.75 | 1.03% | 6,000 |
| Mar 26, 2026 | 68.20 | 68.20 | 68.00 | 68.05 | 68.05 | -0.73% | 15,000 |
| Mar 25, 2026 | 68.00 | 68.50 | 68.00 | 68.55 | 68.55 | 1.26% | 17,000 |
| Mar 24, 2026 | 68.80 | 68.80 | 67.55 | 67.70 | 67.70 | -1.17% | 68,000 |
| Mar 23, 2026 | 70.05 | 70.05 | 67.30 | 68.50 | 68.50 | -2.28% | 22,000 |
| Mar 20, 2026 | 70.55 | 70.55 | 70.05 | 70.10 | 70.10 | -0.85% | 4,000 |
| Mar 19, 2026 | 70.80 | 70.80 | 70.60 | 70.70 | 70.70 | -0.21% | 4,000 |
| Mar 18, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - | - |
| Mar 17, 2026 | 71.10 | 71.10 | 70.85 | 70.85 | 70.85 | -0.35% | 5,000 |
| Mar 16, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.28% | 5,000 |
| Mar 13, 2026 | 71.00 | 71.00 | 70.90 | 70.90 | 70.90 | -0.14% | 2,000 |
| Mar 12, 2026 | 70.85 | 71.50 | 70.80 | 71.00 | 71.00 | -0.21% | 7,000 |
| Mar 11, 2026 | 71.40 | 71.40 | 71.15 | 71.15 | 71.15 | -0.63% | 6,000 |
| Mar 10, 2026 | 71.00 | 71.60 | 71.00 | 71.60 | 71.60 | 1.13% | 15,000 |
| Mar 9, 2026 | 71.15 | 71.15 | 70.80 | 70.80 | 70.80 | -2.34% | 12,000 |
| Mar 6, 2026 | 71.90 | 72.50 | 71.90 | 72.50 | 71.80 | -0.34% | 3,000 |
| Mar 5, 2026 | 72.65 | 73.00 | 72.65 | 72.75 | 72.05 | 2.83% | 5,000 |
| Mar 4, 2026 | 72.70 | 72.70 | 70.50 | 70.75 | 70.07 | -2.88% | 13,000 |
| Mar 3, 2026 | 73.80 | 73.80 | 72.80 | 72.85 | 72.15 | -1.82% | 10,000 |
| Mar 2, 2026 | 75.30 | 75.30 | 74.00 | 74.20 | 73.48 | -1.33% | 15,000 |
| Feb 27, 2026 | 75.45 | 75.45 | 75.10 | 75.20 | 74.47 | -0.33% | 5,000 |
| Feb 26, 2026 | 75.45 | 76.40 | 75.45 | 75.45 | 74.72 | - | 9,000 |
| Feb 25, 2026 | 76.45 | 76.70 | 75.25 | 75.45 | 74.72 | -0.59% | 18,000 |
| Feb 24, 2026 | 75.40 | 76.50 | 74.90 | 75.90 | 75.17 | 1.20% | 19,000 |
| Feb 23, 2026 | 74.80 | 75.35 | 74.80 | 75.00 | 74.28 | 1.97% | 8,000 |
| Feb 20, 2026 | 74.65 | 75.30 | 73.50 | 73.55 | 72.84 | -1.28% | 21,000 |
| Feb 16, 2026 | 74.90 | 74.90 | 74.20 | 74.50 | 73.78 | 0.54% | 5,000 |
| Feb 13, 2026 | 75.75 | 75.75 | 74.10 | 74.10 | 73.38 | -2.50% | 10,000 |
| Feb 12, 2026 | 75.75 | 76.00 | 75.75 | 76.00 | 75.27 | 0.66% | 13,000 |
| Feb 11, 2026 | 75.00 | 75.80 | 75.00 | 75.50 | 74.77 | 0.80% | 15,000 |
| Feb 10, 2026 | 74.25 | 74.90 | 74.25 | 74.90 | 74.18 | 1.77% | 10,000 |
| Feb 9, 2026 | 73.50 | 73.80 | 73.50 | 73.60 | 72.89 | 0.27% | 14,030 |
| Feb 6, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 72.69 | 0.34% | 3,000 |
| Feb 5, 2026 | 73.00 | 73.70 | 72.95 | 73.15 | 72.44 | 0.62% | 17,000 |
| Feb 4, 2026 | 71.30 | 72.70 | 71.30 | 72.70 | 72.00 | 1.47% | 6,000 |
| Feb 3, 2026 | 71.20 | 72.20 | 71.20 | 71.65 | 70.96 | 0.63% | 20,000 |
| Feb 2, 2026 | 71.70 | 71.70 | 71.20 | 71.20 | 70.51 | -0.21% | 5,000 |
| Jan 30, 2026 | 71.60 | 71.70 | 71.15 | 71.35 | 70.66 | -1.79% | 8,000 |
| Jan 29, 2026 | 73.50 | 73.50 | 71.45 | 72.65 | 71.95 | 0.07% | 30,000 |
| Jan 28, 2026 | 72.00 | 73.00 | 72.00 | 72.60 | 71.90 | 1.40% | 11,000 |
| Jan 27, 2026 | 70.50 | 72.00 | 70.15 | 71.60 | 70.91 | 3.02% | 63,501 |
| Jan 26, 2026 | 70.90 | 70.90 | 69.25 | 69.50 | 68.83 | -1.21% | 84,000 |
| Jan 23, 2026 | 70.05 | 70.70 | 70.05 | 70.35 | 69.67 | 0.21% | 62,000 |
| Jan 22, 2026 | 70.00 | 70.20 | 69.80 | 70.20 | 69.52 | 0.57% | 32,000 |
| Jan 21, 2026 | 69.35 | 69.80 | 69.20 | 69.80 | 69.13 | 0.65% | 19,000 |
| Jan 20, 2026 | 69.30 | 70.45 | 69.20 | 69.35 | 68.68 | - | 36,000 |
| Jan 19, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 68.68 | - | - |
| Jan 16, 2026 | 69.70 | 69.90 | 68.90 | 69.35 | 68.68 | -0.43% | 47,000 |
| Jan 15, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 68.98 | 0.22% | - |
| Jan 14, 2026 | 70.00 | 70.50 | 69.50 | 69.50 | 68.83 | -0.57% | 26,000 |
| Jan 13, 2026 | 70.00 | 70.00 | 69.40 | 69.90 | 69.23 | 1.23% | 8,029 |
| Jan 12, 2026 | 69.40 | 69.40 | 68.80 | 69.05 | 68.38 | -0.07% | 17,000 |
| Jan 9, 2026 | 69.45 | 69.45 | 69.10 | 69.10 | 68.43 | -0.43% | 32,000 |
| Jan 8, 2026 | 69.90 | 69.90 | 69.40 | 69.40 | 68.73 | 0.43% | 24,000 |
| Jan 7, 2026 | 69.50 | 69.50 | 69.10 | 69.10 | 68.43 | -0.29% | 20,000 |
| Jan 6, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 68.63 | 0.36% | - |
| Jan 5, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 68.38 | - | - |
| Jan 2, 2026 | 69.70 | 70.20 | 69.05 | 69.05 | 68.38 | -2.33% | 28,000 |
| Dec 31, 2025 | 68.60 | 70.70 | 68.60 | 70.70 | 70.02 | 2.76% | 14,000 |
| Dec 30, 2025 | 69.50 | 69.80 | 68.70 | 68.80 | 68.14 | -1.01% | 47,847 |
| Dec 29, 2025 | 69.70 | 69.70 | 69.50 | 69.50 | 68.83 | - | 6,000 |
| Dec 24, 2025 | 70.00 | 70.05 | 69.25 | 69.50 | 68.83 | -0.71% | 22,006 |
| Dec 23, 2025 | 70.20 | 70.35 | 69.10 | 70.00 | 69.32 | - | 39,000 |
| Dec 22, 2025 | 71.00 | 71.00 | 69.55 | 70.00 | 69.32 | -1.13% | 26,000 |
| Dec 19, 2025 | 71.20 | 71.35 | 69.95 | 70.80 | 70.12 | -0.28% | 54,026 |
| Dec 18, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.31 | - | 2,000 |
| Dec 17, 2025 | 71.70 | 71.70 | 70.80 | 71.00 | 70.31 | -0.84% | 20,000 |
| Dec 16, 2025 | 73.00 | 73.00 | 71.50 | 71.60 | 70.91 | -1.24% | 50,000 |
| Dec 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.80 | - | 2,000 |
| Dec 12, 2025 | 73.30 | 73.30 | 72.25 | 72.50 | 71.80 | -0.96% | 14,000 |
| Dec 11, 2025 | 73.00 | 73.50 | 72.50 | 73.20 | 72.49 | 0.97% | 11,000 |
| Dec 10, 2025 | 73.00 | 73.55 | 72.40 | 72.50 | 71.80 | -2.03% | 8,000 |
| Dec 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.29 | -0.47% | - |
| Dec 8, 2025 | 74.40 | 74.50 | 74.35 | 74.35 | 73.63 | - | 4,000 |
| Dec 5, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 73.63 | 0.07% | - |
| Dec 4, 2025 | 74.25 | 74.30 | 74.25 | 74.30 | 73.58 | 0.07% | 9,000 |
| Dec 3, 2025 | 74.30 | 74.30 | 74.25 | 74.25 | 73.53 | 0.07% | 4,142 |
| Dec 2, 2025 | 74.50 | 74.50 | 74.20 | 74.20 | 73.48 | -0.47% | 4,000 |
| Dec 1, 2025 | 75.05 | 75.05 | 74.55 | 74.55 | 73.83 | -0.60% | 6,000 |
| Nov 28, 2025 | 75.00 | 75.00 | 74.95 | 75.00 | 74.28 | -0.66% | 3,000 |