Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong
· Delayed Price · Currency is HKD 5.57
+0.18 (3.34%)
At close: Dec 5, 2025
HKG:1456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.44 | 5.69 | 5.35 | 5.57 | 5.57 | 3.34% | 5,135,500 |
| Dec 4, 2025 | 5.38 | 5.44 | 5.36 | 5.39 | 5.39 | - | 1,486,000 |
| Dec 3, 2025 | 5.50 | 5.57 | 5.38 | 5.39 | 5.39 | -0.74% | 1,847,500 |
| Dec 2, 2025 | 5.38 | 5.54 | 5.38 | 5.43 | 5.43 | -0.18% | 1,541,000 |
| Dec 1, 2025 | 5.31 | 5.56 | 5.31 | 5.44 | 5.44 | 2.06% | 3,229,500 |
| Nov 28, 2025 | 5.31 | 5.36 | 5.26 | 5.33 | 5.33 | 0.19% | 1,350,000 |
| Nov 27, 2025 | 5.31 | 5.38 | 5.28 | 5.32 | 5.32 | 0.38% | 2,338,500 |
| Nov 26, 2025 | 5.38 | 5.41 | 5.30 | 5.30 | 5.30 | -1.30% | 1,859,000 |
| Nov 25, 2025 | 5.34 | 5.43 | 5.30 | 5.37 | 5.37 | 0.56% | 1,404,500 |
| Nov 24, 2025 | 5.36 | 5.36 | 5.27 | 5.34 | 5.34 | 1.71% | 1,555,500 |
| Nov 21, 2025 | 5.51 | 5.51 | 5.25 | 5.25 | 5.25 | -4.89% | 3,205,000 |
| Nov 20, 2025 | 5.66 | 5.79 | 5.50 | 5.52 | 5.52 | -0.18% | 3,033,000 |
| Nov 19, 2025 | 5.64 | 5.66 | 5.48 | 5.53 | 5.53 | -1.25% | 2,368,000 |
| Nov 18, 2025 | 5.73 | 5.77 | 5.58 | 5.60 | 5.60 | -2.27% | 2,942,500 |
| Nov 17, 2025 | 5.80 | 5.82 | 5.72 | 5.73 | 5.73 | -0.87% | 3,621,000 |
| Nov 14, 2025 | 5.82 | 5.89 | 5.78 | 5.78 | 5.78 | -1.70% | 4,713,000 |
| Nov 13, 2025 | 5.80 | 5.91 | 5.79 | 5.88 | 5.88 | 1.38% | 3,391,500 |
| Nov 12, 2025 | 5.86 | 5.87 | 5.79 | 5.80 | 5.80 | -0.85% | 1,727,500 |
| Nov 11, 2025 | 5.93 | 5.93 | 5.82 | 5.85 | 5.85 | -0.68% | 1,626,000 |
| Nov 10, 2025 | 5.75 | 5.90 | 5.74 | 5.89 | 5.89 | 2.79% | 3,212,500 |
| Nov 7, 2025 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | -2.55% | 2,408,000 |
| Nov 6, 2025 | 5.83 | 5.90 | 5.79 | 5.88 | 5.88 | 2.08% | 5,261,000 |
| Nov 5, 2025 | 5.76 | 5.81 | 5.69 | 5.76 | 5.76 | - | 4,792,000 |
| Nov 4, 2025 | 5.91 | 5.93 | 5.76 | 5.76 | 5.76 | -2.54% | 4,286,000 |
| Nov 3, 2025 | 5.95 | 5.97 | 5.85 | 5.91 | 5.91 | 0.34% | 3,738,000 |
| Oct 31, 2025 | 6.21 | 6.21 | 5.89 | 5.89 | 5.89 | -5.31% | 12,674,200 |
| Oct 30, 2025 | 6.36 | 6.36 | 6.06 | 6.22 | 6.22 | 1.14% | 9,007,700 |
| Oct 28, 2025 | 6.28 | 6.28 | 6.12 | 6.15 | 6.15 | -0.97% | 6,278,200 |
| Oct 27, 2025 | 6.29 | 6.38 | 6.19 | 6.21 | 6.21 | 0.81% | 10,694,000 |
| Oct 24, 2025 | 6.08 | 6.20 | 6.05 | 6.16 | 6.16 | 1.65% | 5,844,500 |
| Oct 23, 2025 | 5.95 | 6.06 | 5.83 | 6.06 | 6.06 | 1.00% | 5,811,700 |
| Oct 22, 2025 | 6.04 | 6.07 | 5.92 | 6.00 | 6.00 | -1.32% | 3,799,200 |
| Oct 21, 2025 | 6.07 | 6.24 | 6.01 | 6.08 | 6.08 | 1.33% | 7,373,691 |
| Oct 20, 2025 | 5.95 | 6.16 | 5.93 | 6.00 | 6.00 | 2.04% | 6,009,500 |
| Oct 17, 2025 | 6.03 | 6.16 | 5.84 | 5.88 | 5.88 | -3.76% | 8,626,252 |
| Oct 16, 2025 | 6.00 | 6.13 | 5.95 | 6.11 | 6.11 | 1.66% | 5,687,500 |
| Oct 15, 2025 | 5.90 | 6.09 | 5.90 | 6.01 | 6.01 | 3.26% | 11,011,500 |
| Oct 14, 2025 | 6.02 | 6.25 | 5.81 | 5.82 | 5.82 | -4.28% | 11,971,300 |
| Oct 13, 2025 | 5.90 | 6.09 | 5.81 | 6.08 | 6.08 | -0.65% | 10,699,000 |
| Oct 10, 2025 | 6.25 | 6.43 | 6.11 | 6.12 | 6.12 | -1.61% | 9,910,700 |
| Oct 9, 2025 | 6.25 | 6.33 | 6.02 | 6.22 | 6.22 | 0.32% | 9,096,000 |
| Oct 8, 2025 | 6.28 | 6.31 | 6.02 | 6.20 | 6.20 | -1.27% | 1,290,570 |
| Oct 6, 2025 | 6.44 | 6.44 | 6.28 | 6.28 | 6.28 | -1.57% | 725,070 |
| Oct 3, 2025 | 6.31 | 6.51 | 6.31 | 6.38 | 6.38 | 0.79% | 984,500 |
| Oct 2, 2025 | 6.38 | 6.43 | 6.15 | 6.33 | 6.33 | -1.25% | 1,443,000 |
| Sep 30, 2025 | 6.35 | 6.46 | 6.22 | 6.41 | 6.41 | 2.40% | 11,905,500 |
| Sep 29, 2025 | 5.72 | 6.44 | 5.72 | 6.26 | 6.26 | 8.87% | 26,085,200 |
| Sep 26, 2025 | 5.81 | 5.97 | 5.70 | 5.75 | 5.75 | -2.21% | 4,234,500 |
| Sep 25, 2025 | 5.90 | 5.95 | 5.86 | 5.88 | 5.88 | -0.17% | 4,548,500 |
| Sep 24, 2025 | 5.82 | 6.03 | 5.78 | 5.89 | 5.89 | 0.86% | 8,546,500 |
| Sep 23, 2025 | 6.11 | 6.11 | 5.80 | 5.84 | 5.84 | -4.42% | 13,642,000 |
| Sep 22, 2025 | 6.24 | 6.24 | 6.06 | 6.11 | 6.11 | -0.65% | 7,445,500 |
| Sep 19, 2025 | 6.32 | 6.32 | 6.11 | 6.15 | 6.15 | -2.23% | 5,650,500 |
| Sep 18, 2025 | 6.42 | 6.42 | 6.09 | 6.29 | 6.29 | -1.26% | 13,477,000 |
| Sep 17, 2025 | 6.33 | 6.44 | 6.30 | 6.37 | 6.37 | 0.79% | 8,890,000 |
| Sep 16, 2025 | 6.34 | 6.49 | 6.18 | 6.32 | 6.32 | -0.63% | 10,874,000 |
| Sep 15, 2025 | 6.41 | 6.46 | 6.27 | 6.36 | 6.36 | -1.40% | 7,672,000 |
| Sep 12, 2025 | 6.57 | 6.57 | 6.40 | 6.45 | 6.45 | -0.77% | 6,291,000 |
| Sep 11, 2025 | 6.20 | 6.56 | 6.20 | 6.50 | 6.50 | 3.17% | 12,632,000 |
| Sep 10, 2025 | 6.31 | 6.42 | 6.23 | 6.30 | 6.30 | 0.16% | 9,552,000 |
| Sep 9, 2025 | 6.13 | 6.34 | 6.08 | 6.29 | 6.29 | 2.44% | 17,419,500 |
| Sep 8, 2025 | 6.16 | 6.21 | 6.08 | 6.14 | 6.14 | -0.16% | 6,806,500 |
| Sep 5, 2025 | 6.17 | 6.22 | 6.06 | 6.15 | 6.15 | 0.16% | 12,566,500 |
| Sep 4, 2025 | 6.27 | 6.31 | 6.08 | 6.14 | 6.14 | -1.60% | 9,815,000 |
| Sep 3, 2025 | 6.60 | 6.64 | 6.21 | 6.24 | 6.24 | -5.02% | 13,855,000 |
| Sep 2, 2025 | 6.61 | 6.66 | 6.40 | 6.57 | 6.57 | - | 12,498,500 |
| Sep 1, 2025 | 6.79 | 6.79 | 6.52 | 6.57 | 6.57 | -1.79% | 13,146,000 |
| Aug 29, 2025 | 6.99 | 7.03 | 6.66 | 6.69 | 6.69 | -0.15% | 23,060,500 |
| Aug 28, 2025 | 6.64 | 6.76 | 6.49 | 6.70 | 6.70 | 1.67% | 12,951,000 |
| Aug 27, 2025 | 6.80 | 6.80 | 6.47 | 6.59 | 6.59 | -1.93% | 17,321,000 |
| Aug 26, 2025 | 6.99 | 7.09 | 6.70 | 6.72 | 6.72 | -4.00% | 18,576,000 |
| Aug 25, 2025 | 7.19 | 7.23 | 6.81 | 7.00 | 7.00 | -0.57% | 26,479,500 |
| Aug 22, 2025 | 6.99 | 7.20 | 6.92 | 7.04 | 7.04 | 0.57% | 20,344,000 |
| Aug 21, 2025 | 7.23 | 7.37 | 6.87 | 7.00 | 7.00 | -0.43% | 14,882,500 |
| Aug 20, 2025 | 6.96 | 7.08 | 6.67 | 7.03 | 7.03 | 0.14% | 20,445,000 |
| Aug 19, 2025 | 7.37 | 7.42 | 6.95 | 7.02 | 7.02 | -3.70% | 19,431,000 |
| Aug 18, 2025 | 7.25 | 7.56 | 7.07 | 7.29 | 7.29 | 2.97% | 46,292,500 |
| Aug 15, 2025 | 6.53 | 7.27 | 6.52 | 7.08 | 7.08 | 6.95% | 64,544,500 |
| Aug 14, 2025 | 6.65 | 6.82 | 6.50 | 6.62 | 6.62 | 1.07% | 29,514,500 |
| Aug 13, 2025 | 6.24 | 6.78 | 6.19 | 6.55 | 6.55 | 5.82% | 64,467,000 |
| Aug 12, 2025 | 6.07 | 6.26 | 6.01 | 6.19 | 6.19 | 2.65% | 20,500,500 |
| Aug 11, 2025 | 5.80 | 6.05 | 5.75 | 6.03 | 6.03 | 4.33% | 17,313,000 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.76 | 5.78 | 5.78 | -2.36% | 8,259,000 |
| Aug 7, 2025 | 6.01 | 6.10 | 5.90 | 5.92 | 5.92 | -0.67% | 12,520,500 |
| Aug 6, 2025 | 5.97 | 6.01 | 5.88 | 5.96 | 5.96 | 0.17% | 7,960,500 |
| Aug 5, 2025 | 5.86 | 5.98 | 5.80 | 5.95 | 5.95 | 3.30% | 15,500,500 |
| Aug 4, 2025 | 5.56 | 5.76 | 5.53 | 5.76 | 5.76 | 1.95% | 9,639,500 |
| Aug 1, 2025 | 5.82 | 5.91 | 5.60 | 5.65 | 5.65 | -2.92% | 19,236,500 |
| Jul 31, 2025 | 6.13 | 6.22 | 5.76 | 5.82 | 5.82 | -5.37% | 27,808,500 |
| Jul 30, 2025 | 6.28 | 6.28 | 6.06 | 6.15 | 6.15 | -2.69% | 18,079,500 |
| Jul 29, 2025 | 6.15 | 6.35 | 5.97 | 6.32 | 6.32 | 1.12% | 31,733,500 |
| Jul 28, 2025 | 6.40 | 6.53 | 6.20 | 6.25 | 6.25 | -2.19% | 35,466,000 |
| Jul 25, 2025 | 6.28 | 6.58 | 6.24 | 6.39 | 6.39 | 0.79% | 36,608,000 |
| Jul 24, 2025 | 6.08 | 6.35 | 6.02 | 6.34 | 6.34 | 5.84% | 51,339,500 |
| Jul 23, 2025 | 5.69 | 6.25 | 5.69 | 5.99 | 5.99 | 5.46% | 104,123,500 |
| Jul 22, 2025 | 5.76 | 5.77 | 5.56 | 5.68 | 5.68 | -1.39% | 27,057,000 |
| Jul 21, 2025 | 5.67 | 5.77 | 5.50 | 5.76 | 5.76 | 1.59% | 41,294,500 |
| Jul 18, 2025 | 5.77 | 5.82 | 5.61 | 5.67 | 5.67 | -1.39% | 28,457,500 |
| Jul 17, 2025 | 5.80 | 5.88 | 5.70 | 5.75 | 5.75 | 0.17% | 34,672,000 |
| Jul 16, 2025 | 5.74 | 5.88 | 5.56 | 5.74 | 5.74 | 1.06% | 57,022,310 |