Guolian Minsheng Securities Co., Ltd. (HKG:1456)
Hong Kong
· Delayed Price · Currency is HKD 4.640
+0.050 (1.09%)
Apr 29, 2026, 4:08 PM HKT
HKG:1456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.67 | 4.67 | 4.59 | 4.61 | - | 0.44% | 1,025,500 |
| Apr 28, 2026 | 4.50 | 4.74 | 4.45 | 4.59 | 4.59 | 3.38% | 6,364,500 |
| Apr 27, 2026 | 4.48 | 4.52 | 4.43 | 4.44 | 4.44 | -0.89% | 3,120,500 |
| Apr 24, 2026 | 4.57 | 4.57 | 4.45 | 4.48 | 4.48 | -0.67% | 1,791,500 |
| Apr 23, 2026 | 4.60 | 4.60 | 4.49 | 4.51 | 4.51 | -1.96% | 1,734,500 |
| Apr 22, 2026 | 4.58 | 4.69 | 4.52 | 4.60 | 4.60 | 0.88% | 2,216,000 |
| Apr 21, 2026 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | -1.72% | 1,522,000 |
| Apr 20, 2026 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | - | 2,251,000 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -1.69% | 2,029,500 |
| Apr 16, 2026 | 4.65 | 4.77 | 4.65 | 4.72 | 4.72 | 1.94% | 2,940,000 |
| Apr 15, 2026 | 4.74 | 4.76 | 4.62 | 4.63 | 4.63 | -1.28% | 1,922,000 |
| Apr 14, 2026 | 4.70 | 4.81 | 4.61 | 4.69 | 4.69 | 0.43% | 6,339,500 |
| Apr 13, 2026 | 4.55 | 4.70 | 4.50 | 4.67 | 4.67 | 2.41% | 5,942,500 |
| Apr 10, 2026 | 4.42 | 4.84 | 4.41 | 4.56 | 4.56 | 4.83% | 15,868,000 |
| Apr 9, 2026 | 4.43 | 4.45 | 4.35 | 4.35 | 4.35 | -2.25% | 1,870,500 |
| Apr 8, 2026 | 4.34 | 4.56 | 4.34 | 4.45 | 4.45 | 4.71% | 5,644,000 |
| Apr 2, 2026 | 4.26 | 4.30 | 4.23 | 4.25 | 4.25 | -0.70% | 1,264,000 |
| Apr 1, 2026 | 4.32 | 4.38 | 4.28 | 4.28 | 4.28 | 0.94% | 2,905,000 |
| Mar 31, 2026 | 4.26 | 4.38 | 4.22 | 4.24 | 4.24 | -1.17% | 2,027,500 |
| Mar 30, 2026 | 4.37 | 4.37 | 4.24 | 4.29 | 4.29 | -1.38% | 3,273,000 |
| Mar 27, 2026 | 4.31 | 4.40 | 4.24 | 4.35 | 4.35 | 0.93% | 1,959,000 |
| Mar 26, 2026 | 4.46 | 4.48 | 4.31 | 4.31 | 4.31 | -3.79% | 2,490,000 |
| Mar 25, 2026 | 4.42 | 4.52 | 4.42 | 4.48 | 4.48 | 1.59% | 3,865,000 |
| Mar 24, 2026 | 4.50 | 4.55 | 4.40 | 4.41 | 4.41 | -1.78% | 10,688,500 |
| Mar 23, 2026 | 4.58 | 4.58 | 4.38 | 4.49 | 4.49 | -2.81% | 7,952,000 |
| Mar 20, 2026 | 4.62 | 4.66 | 4.59 | 4.62 | 4.62 | -0.65% | 2,370,000 |
| Mar 19, 2026 | 4.69 | 4.69 | 4.62 | 4.65 | 4.65 | -1.06% | 1,842,500 |
| Mar 18, 2026 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | - | 1,443,500 |
| Mar 17, 2026 | 4.64 | 4.87 | 4.65 | 4.70 | 4.70 | 0.86% | 4,970,500 |
| Mar 16, 2026 | 4.62 | 4.67 | 4.60 | 4.66 | 4.66 | 0.22% | 2,049,500 |
| Mar 13, 2026 | 4.71 | 4.74 | 4.63 | 4.65 | 4.65 | -1.06% | 2,735,000 |
| Mar 12, 2026 | 4.69 | 4.74 | 4.65 | 4.70 | 4.70 | -0.42% | 1,714,500 |
| Mar 11, 2026 | 4.71 | 4.78 | 4.70 | 4.72 | 4.72 | - | 2,359,500 |
| Mar 10, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | - | 3,131,500 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.61 | 4.72 | 4.72 | -2.68% | 4,923,000 |
| Mar 6, 2026 | 4.69 | 4.87 | 4.65 | 4.85 | 4.85 | 4.98% | 4,284,000 |
| Mar 5, 2026 | 4.63 | 4.74 | 4.62 | 4.62 | 4.62 | 0.43% | 3,076,500 |
| Mar 4, 2026 | 4.67 | 4.74 | 4.59 | 4.60 | 4.60 | -2.34% | 4,121,500 |
| Mar 3, 2026 | 4.84 | 4.86 | 4.67 | 4.71 | 4.71 | -1.46% | 4,027,000 |
| Mar 2, 2026 | 4.98 | 4.98 | 4.75 | 4.78 | 4.78 | -4.78% | 6,266,000 |
| Feb 27, 2026 | 5.11 | 5.11 | 4.90 | 5.02 | 5.02 | - | 3,729,000 |
| Feb 26, 2026 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -3.46% | 2,714,000 |
| Feb 25, 2026 | 5.17 | 5.34 | 5.13 | 5.20 | 5.20 | 1.96% | 3,568,500 |
| Feb 24, 2026 | 5.05 | 5.15 | 4.98 | 5.10 | 5.10 | 2.20% | 3,888,054 |
| Feb 23, 2026 | 4.86 | 5.00 | 4.86 | 4.99 | 4.99 | 3.53% | 1,098,500 |
| Feb 20, 2026 | 4.99 | 4.99 | 4.80 | 4.82 | 4.82 | -2.03% | 1,144,000 |
| Feb 16, 2026 | 5.58 | 5.58 | 4.80 | 4.92 | 4.92 | -6.64% | 1,883,500 |
| Feb 13, 2026 | 5.30 | 5.37 | 5.23 | 5.27 | 5.27 | -0.57% | 2,735,500 |
| Feb 12, 2026 | 5.42 | 5.42 | 5.29 | 5.30 | 5.30 | -1.49% | 2,237,500 |
| Feb 11, 2026 | 5.38 | 5.43 | 5.34 | 5.38 | 5.38 | 0.19% | 1,827,000 |
| Feb 10, 2026 | 5.36 | 5.46 | 5.36 | 5.37 | 5.37 | - | 2,006,500 |
| Feb 9, 2026 | 5.32 | 5.46 | 5.27 | 5.37 | 5.37 | 2.29% | 5,019,500 |
| Feb 6, 2026 | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | -1.50% | 2,176,500 |
| Feb 5, 2026 | 5.36 | 5.36 | 5.20 | 5.33 | 5.33 | 0.19% | 3,504,988 |
| Feb 4, 2026 | 5.33 | 5.42 | 5.24 | 5.32 | 5.32 | 0.19% | 4,099,000 |
| Feb 3, 2026 | 5.35 | 5.41 | 5.27 | 5.31 | 5.31 | - | 6,118,500 |
| Feb 2, 2026 | 5.36 | 5.51 | 5.22 | 5.31 | 5.31 | -0.93% | 6,086,000 |
| Jan 30, 2026 | 5.51 | 5.60 | 5.35 | 5.36 | 5.36 | -2.55% | 3,583,000 |
| Jan 29, 2026 | 5.48 | 5.55 | 5.39 | 5.50 | 5.50 | 1.48% | 4,084,000 |
| Jan 28, 2026 | 5.46 | 5.57 | 5.39 | 5.42 | 5.42 | 0.37% | 6,646,500 |
| Jan 27, 2026 | 5.44 | 5.55 | 5.35 | 5.40 | 5.40 | -0.74% | 2,866,500 |
| Jan 26, 2026 | 5.44 | 5.56 | 5.40 | 5.44 | 5.44 | 0.18% | 5,400,500 |
| Jan 23, 2026 | 5.39 | 5.46 | 5.39 | 5.43 | 5.43 | 1.12% | 2,995,000 |
| Jan 22, 2026 | 5.35 | 5.47 | 5.35 | 5.37 | 5.37 | 0.56% | 3,489,000 |
| Jan 21, 2026 | 5.40 | 5.42 | 5.33 | 5.34 | 5.34 | -1.11% | 2,823,500 |
| Jan 20, 2026 | 5.39 | 5.45 | 5.34 | 5.40 | 5.40 | 0.19% | 3,319,500 |
| Jan 19, 2026 | 5.62 | 5.62 | 5.37 | 5.39 | 5.39 | 0.56% | 9,418,500 |
| Jan 16, 2026 | 5.50 | 5.55 | 5.34 | 5.36 | 5.36 | -1.47% | 2,117,000 |
| Jan 15, 2026 | 5.47 | 5.51 | 5.40 | 5.44 | 5.44 | -0.73% | 3,611,500 |
| Jan 14, 2026 | 5.54 | 5.63 | 5.44 | 5.48 | 5.48 | 0.18% | 6,216,500 |
| Jan 13, 2026 | 5.49 | 5.57 | 5.40 | 5.47 | 5.47 | - | 5,871,000 |
| Jan 12, 2026 | 5.38 | 5.49 | 5.26 | 5.47 | 5.47 | 2.43% | 8,634,500 |
| Jan 9, 2026 | 5.30 | 5.38 | 5.25 | 5.34 | 5.34 | 0.75% | 4,359,000 |
| Jan 8, 2026 | 5.47 | 5.47 | 5.28 | 5.30 | 5.30 | -3.11% | 4,228,000 |
| Jan 7, 2026 | 5.62 | 5.63 | 5.47 | 5.47 | 5.47 | -2.67% | 6,728,000 |
| Jan 6, 2026 | 5.30 | 5.67 | 5.30 | 5.62 | 5.62 | 7.46% | 10,802,000 |
| Jan 5, 2026 | 5.21 | 5.38 | 5.10 | 5.23 | 5.23 | -0.38% | 5,183,000 |
| Jan 2, 2026 | 5.62 | 5.62 | 5.15 | 5.25 | 5.25 | 0.77% | 426,500 |
| Dec 31, 2025 | 5.26 | 5.28 | 5.19 | 5.21 | 5.21 | 0.19% | 1,102,500 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.14 | 5.20 | 5.20 | 0.19% | 4,026,687 |
| Dec 29, 2025 | 5.29 | 5.36 | 5.19 | 5.19 | 5.19 | -0.57% | 3,647,500 |
| Dec 24, 2025 | 5.23 | 5.25 | 5.18 | 5.22 | 5.22 | 0.38% | 786,917 |
| Dec 23, 2025 | 5.30 | 5.33 | 5.20 | 5.20 | 5.20 | -1.89% | 4,279,000 |
| Dec 22, 2025 | 5.43 | 5.43 | 5.30 | 5.30 | 5.30 | -1.12% | 3,134,000 |
| Dec 19, 2025 | 5.36 | 5.42 | 5.30 | 5.36 | 5.36 | 0.75% | 2,468,000 |
| Dec 18, 2025 | 5.40 | 5.46 | 5.32 | 5.32 | 5.32 | -2.74% | 3,092,500 |
| Dec 17, 2025 | 5.56 | 5.57 | 5.32 | 5.47 | 5.47 | -0.36% | 5,492,000 |
| Dec 16, 2025 | 5.54 | 5.58 | 5.41 | 5.49 | 5.49 | - | 6,472,000 |
| Dec 15, 2025 | 5.45 | 5.61 | 5.35 | 5.49 | 5.49 | 0.55% | 4,544,500 |
| Dec 12, 2025 | 5.30 | 5.54 | 5.22 | 5.46 | 5.46 | 4.40% | 12,387,000 |
| Dec 11, 2025 | 5.36 | 5.36 | 5.18 | 5.23 | 5.23 | -2.06% | 2,097,000 |
| Dec 10, 2025 | 5.48 | 5.48 | 5.26 | 5.34 | 5.34 | -1.11% | 6,070,500 |
| Dec 9, 2025 | 5.69 | 5.69 | 5.37 | 5.40 | 5.40 | -3.74% | 3,742,000 |
| Dec 8, 2025 | 5.68 | 5.83 | 5.59 | 5.61 | 5.61 | 0.72% | 6,429,000 |
| 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 |