Goldlion Holdings Limited (HKG:0533)
Hong Kong
· Delayed Price · Currency is HKD 0.960
+0.010 (1.05%)
Mar 9, 2026, 3:19 PM HKT
Goldlion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 297,000 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 16,000 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 120,000 |
| Mar 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 120,000 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 295,000 |
| Mar 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 340,000 |
| Feb 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 255,000 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 159,000 |
| Feb 25, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 89,000 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 49,000 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 1,172,000 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Feb 16, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 91,000 |
| Feb 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 356,000 |
| Feb 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 261,000 |
| Feb 11, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 660,000 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 62,000 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 20,000 |
| Feb 6, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 802,000 |
| Feb 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 31,000 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 3, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 378,000 |
| Feb 2, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 1,163,000 |
| Jan 30, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 277,000 |
| Jan 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 473,000 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 390,000 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 40,000 |
| Jan 26, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 85,000 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 200,000 |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,163,000 |
| Jan 20, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 82,000 |
| Jan 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 146,000 |
| Jan 16, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 303,000 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 111,000 |
| Jan 14, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 361,000 |
| Jan 13, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 795,000 |
| Jan 12, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | - | 430,000 |
| Jan 9, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 193,000 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 1,990 |
| Jan 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 25,000 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 33,000 |
| Jan 2, 2026 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 578,000 |
| Dec 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,000 |
| Dec 30, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 307,431 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 102,000 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 23, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 114,000 |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 13,000 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 26,000 |
| Dec 16, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 128,000 |
| Dec 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 10,000 |
| Dec 12, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 81,000 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 79,000 |
| Dec 10, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 188,000 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 585,000 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 310,000 |
| Dec 5, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 212,000 |
| Dec 4, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 553,000 |
| Dec 3, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 361,000 |
| Dec 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 125,000 |
| Dec 1, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 110,000 |
| Nov 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 162,000 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 26,000 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,000 |
| Nov 24, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 238,000 |
| Nov 21, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 173,000 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 57,000 |
| Nov 19, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | - | 237,000 |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 220,000 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 55,000 |
| Nov 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 225,000 |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 2,000 |
| Nov 12, 2025 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 369,000 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 121,000 |
| Nov 10, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 220,000 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 50,000 |
| Nov 6, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 12,000 |
| Nov 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 20,000 |
| Nov 4, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 545,000 |
| Nov 3, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 63,000 |
| Oct 31, 2025 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | 2.17% | 512,000 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 129,000 |
| Oct 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 37,000 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 387,000 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 23,000 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 38,000 |
| Oct 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 50,000 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 221,000 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 55,000 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,000 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 120,000 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 1.08% | 29,000 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -1.06% | 200,000 |
| Oct 13, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 130,000 |
| Oct 10, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 137,000 |