Goldlion Holdings Limited (HKG:0533)
Hong Kong
· Delayed Price · Currency is HKD 1.110
+0.020 (1.83%)
Apr 29, 2026, 3:14 PM HKT
Goldlion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 286,000 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 347,000 |
| Apr 27, 2026 | 1.07 | 1.11 | 1.03 | 1.10 | 1.10 | 0.92% | 250,000 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 108,000 |
| Apr 23, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 516,000 |
| Apr 22, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | -1.83% | 1,238,000 |
| Apr 21, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 260,000 |
| Apr 20, 2026 | 1.10 | 1.15 | 1.08 | 1.12 | 1.12 | 6.67% | 894,000 |
| Apr 17, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 1,275,000 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,289,500 |
| Apr 15, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 571,000 |
| Apr 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 401,000 |
| Apr 13, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 3.13% | 427,000 |
| Apr 10, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 921,000 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,268,000 |
| Apr 8, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 934,000 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 118,000 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 458,000 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 661,000 |
| Mar 30, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 1,353,000 |
| Mar 27, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 2,857,000 |
| Mar 26, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 1.06% | 1,112,000 |
| Mar 25, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.08% | 1,195,000 |
| Mar 24, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 347,000 |
| Mar 23, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 169,000 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 158,000 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 445,000 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 485,000 |
| Mar 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 22,000 |
| Mar 13, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 43,000 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 57,000 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20,000 |
| Mar 10, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 2.11% | 200,000 |
| 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 |